AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180427C001300002018-04-26 1:43PM EDT130.0034.150.000.000.00-300.00%
AAPL180427C001350002018-04-26 12:13PM EDT135.0028.950.000.000.00-1300.00%
AAPL180427C001400002018-04-26 2:17PM EDT140.0023.500.000.000.00-300.00%
AAPL180427C001440002018-04-20 11:49PM EDT144.0023.6521.5522.450.00-60256.06%
AAPL180427C001450002018-04-24 3:48PM EDT145.0017.750.000.000.00-200.00%
AAPL180427C001460002018-04-24 10:29AM EDT146.0018.560.000.000.00-1000.00%
AAPL180427C001470002018-04-20 11:49PM EDT147.0019.2518.8019.500.00-80235.64%
AAPL180427C001480002018-04-24 2:01PM EDT148.0014.050.000.000.00-2100.00%
AAPL180427C001490002018-04-27 2:56AM EDT149.0013.900.000.000.00-5200.00%
AAPL180427C001500002018-04-26 3:48PM EDT150.0014.100.000.000.00-2800.00%
AAPL180427C001525002018-04-26 9:30AM EDT152.5011.650.000.000.00-100.00%
AAPL180427C001550002018-04-26 3:49PM EDT155.009.200.000.000.00-1,43000.00%
AAPL180427C001575002018-04-26 3:59PM EDT157.506.790.000.000.00-64200.00%
AAPL180427C001600002018-04-26 3:59PM EDT160.004.340.000.000.00-1,78100.00%
AAPL180427C001625002018-04-26 3:59PM EDT162.502.150.000.000.00-5,70800.00%
AAPL180427C001650002018-04-26 3:59PM EDT165.000.680.000.000.00-26,79503.13%
AAPL180427C001675002018-04-26 3:59PM EDT167.500.120.000.000.00-17,728012.50%
AAPL180427C001700002018-04-26 3:58PM EDT170.000.030.000.000.00-13,859012.50%
AAPL180427C001725002018-04-26 3:57PM EDT172.500.020.000.000.00-4,013025.00%
AAPL180427C001750002018-04-26 3:52PM EDT175.000.010.000.000.00-2,538025.00%
AAPL180427C001775002018-04-26 3:51PM EDT177.500.010.000.000.00-488025.00%
AAPL180427C001800002018-04-26 3:53PM EDT180.000.010.000.000.00-109050.00%
AAPL180427C001825002018-04-26 12:29PM EDT182.500.010.000.000.00-21050.00%
AAPL180427C001850002018-04-26 2:46PM EDT185.000.010.000.000.00-8050.00%
AAPL180427C001875002018-04-26 9:30AM EDT187.500.200.000.000.00-10050.00%
AAPL180427C001900002018-04-26 9:30AM EDT190.000.160.000.000.00-10050.00%
AAPL180427C001925002018-04-23 9:35AM EDT192.500.010.000.000.00-15050.00%
AAPL180427C001950002018-04-20 3:55PM EDT195.000.010.000.01-0.02-66.67%501947112.50%
AAPL180427C001975002018-04-12 9:41AM EDT197.500.010.000.040.00-525135.94%
AAPL180427C002000002018-04-19 3:53PM EDT200.000.010.000.010.00-401,726125.00%
AAPL180427C002025002018-04-17 9:43AM EDT202.500.010.000.020.00-1518143.75%
AAPL180427C002050002018-04-20 1:52PM EDT205.000.010.000.04-0.65-98.48%1232160.94%
AAPL180427C002075002018-04-23 9:30AM EDT207.500.070.000.000.00-1050.00%
AAPL180427C002125002018-04-05 11:06AM EDT212.500.020.000.030.00-11178.13%
AAPL180427C002150002018-04-20 11:49PM EDT215.000.010.000.130.00-2020217.97%
AAPL180427C002200002018-04-20 11:49PM EDT220.000.010.000.130.00-11233.59%
AAPL180427C002250002018-04-20 11:49PM EDT225.000.010.000.010.00-201201193.75%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180427P001300002018-04-23 9:30AM EDT130.000.010.000.000.00-5050.00%
AAPL180427P001350002018-04-24 1:28PM EDT135.000.010.000.000.00-1050.00%
AAPL180427P001400002018-04-26 3:49PM EDT140.000.010.000.000.00-32050.00%
AAPL180427P001430002018-04-24 2:03PM EDT143.000.020.000.000.00-213050.00%
AAPL180427P001440002018-04-24 2:06PM EDT144.000.030.000.000.00-60050.00%
AAPL180427P001450002018-04-26 9:46AM EDT145.000.010.010.000.00-10084.38%
AAPL180427P001460002018-04-25 2:36PM EDT146.000.020.000.000.00-5050.00%
AAPL180427P001470002018-04-25 3:59PM EDT147.000.020.010.000.00-32075.00%
AAPL180427P001480002018-04-26 2:50PM EDT148.000.030.020.000.00-262076.56%
AAPL180427P001490002018-04-26 12:18PM EDT149.000.010.000.000.00-1,087050.00%
AAPL180427P001500002018-04-26 3:48PM EDT150.000.030.000.000.00-153050.00%
AAPL180427P001525002018-04-26 3:29PM EDT152.500.020.000.000.00-3,134025.00%
AAPL180427P001550002018-04-26 3:57PM EDT155.000.030.000.000.00-1,710025.00%
AAPL180427P001575002018-04-26 4:00PM EDT157.500.060.000.000.00-4,509025.00%
AAPL180427P001600002018-04-26 3:59PM EDT160.000.140.000.000.00-10,597012.50%
AAPL180427P001625002018-04-26 3:59PM EDT162.500.460.000.000.00-26,35406.25%
AAPL180427P001650002018-04-26 3:59PM EDT165.001.440.000.000.00-15,12700.00%
AAPL180427P001675002018-04-26 3:59PM EDT167.503.300.000.000.00-2,26000.00%
AAPL180427P001700002018-04-26 3:58PM EDT170.005.850.000.000.00-1,33500.00%
AAPL180427P001725002018-04-26 3:59PM EDT172.508.290.000.000.00-86800.00%
AAPL180427P001750002018-04-26 3:57PM EDT175.0010.830.000.000.00-1,32200.00%
AAPL180427P001775002018-04-26 3:57PM EDT177.5013.340.000.000.00-8700.00%
AAPL180427P001800002018-04-26 2:07PM EDT180.0016.150.000.000.00-7900.00%
AAPL180427P001825002018-04-24 11:01AM EDT182.5018.350.000.000.00-2500.00%
AAPL180427P001850002018-04-26 11:39AM EDT185.0019.810.000.000.00-100.00%
AAPL180427P001875002018-04-23 1:05PM EDT187.5022.280.000.000.00-2100.00%
AAPL180427P001900002018-04-23 9:51AM EDT190.0024.500.000.000.00-100.00%
AAPL180427P001925002018-03-21 11:49AM EDT192.5018.5525.0529.350.00-22238.57%
AAPL180427P001950002018-04-20 11:50PM EDT195.0019.5028.6529.900.00-1080.00%
AAPL180427P001975002018-04-16 3:25PM EDT197.5021.9231.1532.400.00-1090.00%
AAPL180427P002000002018-03-23 11:48PM EDT200.0033.8134.2035.800.00-20145.31%
AAPL180427P002025002018-04-20 11:50PM EDT202.5025.3036.1537.400.00-110.00%
AAPL180427P002150002018-04-27 2:57AM EDT215.0052.300.000.000.00-200.00%
AAPL180427P002200002018-04-27 2:57AM EDT220.0056.250.000.000.00-100.00%
AAPL180427P002250002018-04-27 2:57AM EDT225.0061.250.000.000.00-100.00%