AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190329C001250002019-03-25 1:51PM EDT125.0063.250.000.000.00-200.00%
AAPL190329C001300002019-03-25 1:51PM EDT130.0058.250.000.000.00-200.00%
AAPL190329C001350002019-03-25 1:51PM EDT135.0053.250.000.000.00-200.00%
AAPL190329C001400002019-03-25 1:51PM EDT140.0048.200.000.000.00-100.00%
AAPL190329C001450002019-03-08 4:46PM EDT145.0028.170.000.000.00-2500.00%
AAPL190329C001460002019-02-22 4:18PM EDT146.0026.700.000.000.00-1000.00%
AAPL190329C001470002019-03-11 10:21AM EDT147.0030.650.000.000.00-1000.00%
AAPL190329C001480002019-02-22 4:18PM EDT148.0024.660.000.000.00-300.00%
AAPL190329C001490002019-03-22 1:45PM EDT149.0043.920.000.000.00-4000.00%
AAPL190329C001500002019-03-08 1:09PM EDT150.0021.900.000.000.00-600.00%
AAPL190329C001525002019-03-21 1:44PM EDT152.5042.400.000.000.00-2000.00%
AAPL190329C001550002019-03-25 9:40AM EDT155.0034.600.000.000.00-1000.00%
AAPL190329C001575002019-03-25 3:10PM EDT157.5029.320.000.000.00-200.00%
AAPL190329C001600002019-03-25 3:05PM EDT160.0027.250.000.000.00-3300.00%
AAPL190329C001625002019-03-22 2:28PM EDT162.5030.630.000.000.00-200.00%
AAPL190329C001650002019-03-25 3:14PM EDT165.0022.600.000.000.00-1100.00%
AAPL190329C001675002019-03-21 10:49AM EDT167.5026.920.000.000.00-500.00%
AAPL190329C001700002019-03-25 3:58PM EDT170.0018.800.000.000.00-8100.00%
AAPL190329C001725002019-03-25 2:50PM EDT172.5015.300.000.000.00-2200.00%
AAPL190329C001750002019-03-25 3:48PM EDT175.0013.700.000.000.00-18400.00%
AAPL190329C001775002019-03-25 3:47PM EDT177.5011.450.000.000.00-14300.00%
AAPL190329C001800002019-03-25 3:58PM EDT180.009.060.000.000.00-5,72900.00%
AAPL190329C001825002019-03-25 3:54PM EDT182.506.750.000.000.00-95500.00%
AAPL190329C001850002019-03-25 3:59PM EDT185.004.740.000.000.00-4,49600.00%
AAPL190329C001875002019-03-25 3:59PM EDT187.503.100.000.000.00-18,07500.00%
AAPL190329C001900002019-03-25 3:59PM EDT190.001.870.000.000.00-46,15901.56%
AAPL190329C001925002019-03-25 3:59PM EDT192.501.040.000.000.00-42,05906.25%
AAPL190329C001950002019-03-25 3:59PM EDT195.000.550.000.000.00-43,27306.25%
AAPL190329C001975002019-03-25 3:59PM EDT197.500.320.000.000.00-22,880012.50%
AAPL190329C002000002019-03-25 3:59PM EDT200.000.190.000.000.00-28,223012.50%
AAPL190329C002025002019-03-25 3:58PM EDT202.500.130.000.000.00-8,774012.50%
AAPL190329C002050002019-03-25 3:59PM EDT205.000.090.000.000.00-12,358012.50%
AAPL190329C002075002019-03-25 3:58PM EDT207.500.060.000.000.00-1,571025.00%
AAPL190329C002100002019-03-25 3:58PM EDT210.000.050.000.000.00-6,524025.00%
AAPL190329C002150002019-03-25 3:56PM EDT215.000.030.000.000.00-2,270025.00%
AAPL190329C002200002019-03-25 3:59PM EDT220.000.020.000.000.00-2,914025.00%
AAPL190329C002250002019-03-25 3:59PM EDT225.000.010.000.000.00-4,147025.00%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190329P001250002019-03-22 10:47AM EDT125.000.010.000.000.00-5050.00%
AAPL190329P001300002019-03-14 9:44AM EDT130.000.010.000.000.00-4050.00%
AAPL190329P001350002019-03-14 2:58PM EDT135.000.010.000.000.00-16050.00%
AAPL190329P001400002019-03-25 10:16AM EDT140.000.010.000.000.00-2050.00%
AAPL190329P001450002019-03-21 10:01AM EDT145.000.010.000.000.00-1050.00%
AAPL190329P001460002019-03-21 10:01AM EDT146.000.010.000.000.00-1050.00%
AAPL190329P001470002019-03-22 3:35PM EDT147.000.010.000.000.00-10050.00%
AAPL190329P001480002019-03-22 3:33PM EDT148.000.010.000.000.00-11050.00%
AAPL190329P001490002019-03-25 9:46AM EDT149.000.010.000.000.00-6050.00%
AAPL190329P001500002019-03-25 3:18PM EDT150.000.010.000.000.00-50050.00%
AAPL190329P001525002019-03-25 10:23AM EDT152.500.010.000.000.00-214050.00%
AAPL190329P001550002019-03-25 3:21PM EDT155.000.020.000.000.00-97050.00%
AAPL190329P001575002019-03-25 3:57PM EDT157.500.010.000.000.00-73050.00%
AAPL190329P001600002019-03-25 3:21PM EDT160.000.010.000.000.00-570025.00%
AAPL190329P001625002019-03-25 1:48PM EDT162.500.020.000.000.00-897025.00%
AAPL190329P001650002019-03-25 3:26PM EDT165.000.030.000.000.00-2,709025.00%
AAPL190329P001675002019-03-25 3:14PM EDT167.500.030.000.000.00-2,237025.00%
AAPL190329P001700002019-03-25 3:59PM EDT170.000.040.000.000.00-3,352025.00%
AAPL190329P001725002019-03-25 3:58PM EDT172.500.060.000.000.00-1,956025.00%
AAPL190329P001750002019-03-25 3:59PM EDT175.000.080.000.000.00-6,612012.50%
AAPL190329P001775002019-03-25 3:59PM EDT177.500.140.000.000.00-7,692012.50%
AAPL190329P001800002019-03-25 3:59PM EDT180.000.270.000.000.00-24,693012.50%
AAPL190329P001825002019-03-25 3:59PM EDT182.500.510.000.000.00-25,03306.25%
AAPL190329P001850002019-03-25 3:59PM EDT185.001.010.000.000.00-54,90306.25%
AAPL190329P001875002019-03-25 3:59PM EDT187.501.810.000.000.00-36,48201.56%
AAPL190329P001900002019-03-25 3:59PM EDT190.003.100.000.000.00-32,30100.00%
AAPL190329P001925002019-03-25 3:59PM EDT192.504.800.000.000.00-6,38600.00%
AAPL190329P001950002019-03-25 3:59PM EDT195.006.750.000.000.00-4,15200.00%
AAPL190329P001975002019-03-25 3:48PM EDT197.509.160.000.000.00-1,53500.00%
AAPL190329P002000002019-03-25 3:48PM EDT200.0011.540.000.000.00-80600.00%
AAPL190329P002025002019-03-25 2:01PM EDT202.5014.400.000.000.00-9100.00%
AAPL190329P002050002019-03-25 12:46PM EDT205.0015.650.000.000.00-2800.00%
AAPL190329P002075002019-03-25 9:55AM EDT207.5017.600.000.000.00-4300.00%
AAPL190329P002100002019-03-25 1:23PM EDT210.0021.300.000.000.00-5500.00%
AAPL190329P002150002019-03-25 10:45AM EDT215.0025.400.000.000.00-400.00%
AAPL190329P002200002019-03-25 10:21AM EDT220.0031.400.000.000.00-100.00%
AAPL190329P002250002019-03-21 3:59PM EDT225.0029.850.000.000.00-300.00%