AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190125C001000002019-01-17 2:55PM EST100.0056.0556.3057.250.00-1119212.31%
AAPL190125C001050002018-12-31 10:16AM EST105.0052.3751.3052.000.00-22166.41%
AAPL190125C001100002018-12-31 10:16AM EST110.0047.4346.3047.050.00-22155.27%
AAPL190125C001150002019-01-18 1:16PM EST115.0042.1641.3042.00+7.26+20.80%53132.81%
AAPL190125C001200002019-01-18 10:23AM EST120.0037.3136.3037.15+0.56+1.52%514130.08%
AAPL190125C001250002019-01-17 12:02PM EST125.0029.2031.3532.050.00-1817105.86%
AAPL190125C001300002019-01-18 12:27PM EST130.0027.2526.3527.05+2.05+8.13%1467890.33%
AAPL190125C001320002019-01-16 9:41AM EST132.0023.0524.3025.050.00-11284.18%
AAPL190125C001330002019-01-09 9:32AM EST133.0017.2723.3024.050.00-1481.05%
AAPL190125C001350002019-01-17 2:00PM EST135.0019.7021.3522.050.00-45475.00%
AAPL190125C001370002019-01-08 12:27PM EST137.0014.5019.3520.000.00-11665.82%
AAPL190125C001380002019-01-14 3:57PM EST138.0012.1518.3519.250.00-83175.49%
AAPL190125C001390002019-01-17 2:47PM EST139.0018.0517.3518.050.00-586762.89%
AAPL190125C001400002019-01-18 3:51PM EST140.0016.1816.3517.05-0.67-3.98%10447659.86%
AAPL190125C001410002019-01-18 2:28PM EST141.0015.9815.4016.00-0.77-4.60%4010554.00%
AAPL190125C001420002019-01-18 3:45PM EST142.0014.5514.4015.05+1.36+10.31%18012153.71%
AAPL190125C001430002019-01-18 1:23PM EST143.0014.3413.4014.05+3.39+30.96%15820850.68%
AAPL190125C001440002019-01-18 12:13PM EST144.0012.4012.4013.15+1.30+11.71%9619551.86%
AAPL190125C001450002019-01-18 3:56PM EST145.0011.5511.4512.10+0.75+6.94%1,7041,15846.68%
AAPL190125C001460002019-01-18 3:50PM EST146.0010.4410.6511.20-0.91-8.02%9424947.02%
AAPL190125C001470002019-01-18 3:50PM EST147.009.409.8510.20+0.40+4.44%31173943.65%
AAPL190125C001480002019-01-18 3:20PM EST148.008.458.909.20+0.56+7.10%8565040.23%
AAPL190125C001490002019-01-18 3:59PM EST149.007.958.008.25+0.94+13.41%16043338.18%
AAPL190125C001500002019-01-18 3:59PM EST150.007.107.107.35+0.65+10.08%1,5902,67137.11%
AAPL190125C001525002019-01-18 3:59PM EST152.505.004.955.10+0.70+16.28%2,0023,34832.28%
AAPL190125C001550002019-01-18 3:59PM EST155.003.053.053.15+0.42+15.97%9,4868,78029.08%
AAPL190125C001575002019-01-18 3:59PM EST157.501.621.591.65+0.22+15.71%25,9337,62226.86%
AAPL190125C001600002019-01-18 3:59PM EST160.000.680.670.69+0.02+3.03%26,35624,51525.20%
AAPL190125C001625002019-01-18 3:59PM EST162.500.240.240.25-0.06-20.00%7,2263,55524.90%
AAPL190125C001650002019-01-18 3:59PM EST165.000.100.080.10-0.03-23.08%3,8734,85726.17%
AAPL190125C001675002019-01-18 3:59PM EST167.500.030.030.04-0.05-62.50%9452,56327.54%
AAPL190125C001700002019-01-18 3:37PM EST170.000.030.020.03-0.02-40.00%1,4102,99631.45%
AAPL190125C001725002019-01-18 2:31PM EST172.500.020.020.03-0.01-33.33%7611,87536.33%
AAPL190125C001750002019-01-18 3:54PM EST175.000.020.000.03-0.01-33.33%2631,19841.02%
AAPL190125C001775002019-01-18 12:31PM EST177.500.020.000.03+0.01+100.00%162,51545.31%
AAPL190125C001800002019-01-18 3:41PM EST180.000.020.000.020.00-51992147.66%
AAPL190125C001825002019-01-17 2:46PM EST182.500.020.000.020.00-1637851.56%
AAPL190125C001850002019-01-18 1:12PM EST185.000.010.000.01-0.01-50.00%176951.56%
AAPL190125C001875002019-01-18 3:41PM EST187.500.010.000.01-0.01-50.00%130851.56%
AAPL190125C001900002019-01-18 10:38AM EST190.000.020.000.01+0.01+100.00%151,06956.25%
AAPL190125C001925002019-01-16 10:43AM EST192.500.010.000.020.00-134862.50%
AAPL190125C001950002019-01-17 2:45PM EST195.000.010.000.010.00-231062.50%
AAPL190125C001975002019-01-16 9:44AM EST197.500.010.000.020.00-132270.31%
AAPL190125C002000002019-01-18 3:53PM EST200.000.010.000.010.00-651,46768.75%
AAPL190125C002025002019-01-10 2:06PM EST202.500.010.000.010.00-11424471.88%
AAPL190125C002050002019-01-11 3:59PM EST205.000.010.000.010.00-1026575.00%
AAPL190125C002075002019-01-04 11:28AM EST207.500.020.000.020.00-71582.81%
AAPL190125C002100002019-01-10 9:48AM EST210.000.020.000.010.00-17681.25%
AAPL190125C002125002018-12-13 10:17AM EST212.500.160.000.020.00-154689.06%
AAPL190125C002150002018-12-28 9:30AM EST215.000.200.000.020.00-11192.19%
AAPL190125C002200002018-12-28 2:14PM EST220.000.010.000.020.00-1819398.44%
AAPL190125C002250002019-01-15 1:21PM EST225.000.030.000.010.00-1629096.88%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190125P001000002019-01-09 9:33AM EST100.000.020.000.010.00-7189125.00%
AAPL190125P001050002019-01-11 10:01AM EST105.000.020.000.010.00-5127112.50%
AAPL190125P001100002019-01-08 9:36AM EST110.000.010.000.020.00-1088106.25%
AAPL190125P001150002019-01-17 3:54PM EST115.000.010.000.010.00-531487.50%
AAPL190125P001200002019-01-18 3:55PM EST120.000.010.000.010.00-3837876.56%
AAPL190125P001250002019-01-18 3:52PM EST125.000.020.000.020.00-2287570.31%
AAPL190125P001300002019-01-18 3:50PM EST130.000.010.000.03-0.01-50.00%331,01561.72%
AAPL190125P001320002019-01-18 3:16PM EST132.000.020.000.030.00-1616157.03%
AAPL190125P001330002019-01-17 11:47AM EST133.000.030.010.030.00-511,01056.64%
AAPL190125P001340002019-01-17 10:48AM EST134.000.040.010.030.00-57554.30%
AAPL190125P001350002019-01-18 3:58PM EST135.000.030.010.030.00-32498251.95%
AAPL190125P001360002019-01-18 1:40PM EST136.000.020.010.03-0.02-50.00%10432250.00%
AAPL190125P001370002019-01-18 3:54PM EST137.000.040.000.030.00-331,02650.00%
AAPL190125P001380002019-01-18 3:57PM EST138.000.030.010.04-0.01-25.00%6344749.22%
AAPL190125P001390002019-01-18 3:23PM EST139.000.040.020.04-0.01-20.00%6440146.88%
AAPL190125P001400002019-01-18 3:58PM EST140.000.040.030.05-0.02-33.33%7582,28945.90%
AAPL190125P001410002019-01-18 3:57PM EST141.000.060.040.05-0.05-45.45%39443543.36%
AAPL190125P001420002019-01-18 3:59PM EST142.000.060.040.06-0.04-40.00%23191142.19%
AAPL190125P001430002019-01-18 3:57PM EST143.000.080.060.07-0.04-33.33%2111,23140.63%
AAPL190125P001440002019-01-18 3:59PM EST144.000.080.070.09-0.04-33.33%52567439.65%
AAPL190125P001450002019-01-18 3:58PM EST145.000.110.090.10-0.05-31.25%1,1932,29837.70%
AAPL190125P001460002019-01-18 3:59PM EST146.000.120.110.13-0.08-40.00%57069536.72%
AAPL190125P001470002019-01-18 3:54PM EST147.000.170.130.16-0.09-34.62%1,2281,81435.35%
AAPL190125P001480002019-01-18 3:57PM EST148.000.190.170.19-0.14-42.42%7152,51933.69%
AAPL190125P001490002019-01-18 3:59PM EST149.000.240.230.25-0.16-40.00%4311,13132.81%
AAPL190125P001500002019-01-18 3:59PM EST150.000.320.300.32-0.21-39.62%5,0109,65931.69%
AAPL190125P001525002019-01-18 3:59PM EST152.500.610.600.63-0.39-39.00%7,0454,29929.47%
AAPL190125P001550002019-01-18 3:59PM EST155.001.191.181.21-0.71-37.37%13,8273,02827.32%
AAPL190125P001575002019-01-18 3:59PM EST157.502.242.192.25-0.96-30.00%8,44488825.76%
AAPL190125P001600002019-01-18 3:59PM EST160.003.823.753.90-1.15-23.14%2,6631,31125.73%
AAPL190125P001625002019-01-18 3:56PM EST162.506.425.756.00-0.98-13.24%29440626.76%
AAPL190125P001650002019-01-18 3:31PM EST165.008.858.158.40-0.55-5.85%1,6291,66431.25%
AAPL190125P001675002019-01-18 3:49PM EST167.5011.2510.5511.25-1.55-12.11%317948.78%
AAPL190125P001700002019-01-18 12:44PM EST170.0012.7212.8513.70-2.18-14.63%5213554.79%
AAPL190125P001725002019-01-16 3:58PM EST172.5017.5415.3016.200.00-5161.77%
AAPL190125P001750002019-01-18 12:44PM EST175.0017.7218.1018.70-2.12-10.69%41256.45%
AAPL190125P001775002019-01-14 3:50PM EST177.5027.8220.4021.200.00-3155.66%
AAPL190125P001800002019-01-17 9:45AM EST180.0026.4323.1023.700.00-1467.68%
AAPL190125P001825002019-01-18 2:19PM EST182.5025.5025.4526.20-2.40-8.60%2458767.87%
AAPL190125P001850002019-01-18 10:41AM EST185.0028.0527.8528.75-2.35-7.73%257270.70%
AAPL190125P001875002019-01-04 3:32PM EST187.5031.3030.4031.250.00-10077.73%
AAPL190125P001900002019-01-16 3:04PM EST190.0034.7032.6533.750.00-206063.67%
AAPL190125P001925002019-01-18 1:57PM EST192.5035.2535.6036.20-3.48-8.99%177093.16%
AAPL190125P001950002019-01-18 11:51AM EST195.0037.9038.0538.70-1.41-3.59%6195.90%
AAPL190125P001975002019-01-15 2:52PM EST197.5045.0040.4041.200.00-240093.36%
AAPL190125P002000002019-01-07 11:02AM EST200.0052.8943.0543.700.00-10105.08%
AAPL190125P002075002018-12-21 11:52AM EST207.5051.1550.5551.200.00-111117.97%
AAPL190125P002100002018-12-31 1:09PM EST210.0051.7552.9053.700.00-10113.67%
AAPL190125P002200002018-12-31 12:30PM EST220.0061.3562.9063.700.00-40128.91%
AAPL190125P002250002019-01-02 10:11AM EST225.0067.9067.7568.75-1.60-2.30%42127.34%