AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190920C000950002019-09-16 3:33PM EDT95.00124.74124.80125.050.00-120.00%
AAPL190920C001000002019-09-04 2:31PM EDT100.00124.25119.80120.050.00-22410.00%
AAPL190920C001050002019-09-12 3:08PM EDT105.00119.90114.80115.050.00-2220.00%
AAPL190920C001100002019-09-11 3:29PM EDT110.00112.54109.70110.000.00-220.00%
AAPL190920C001150002019-09-05 12:31PM EDT115.0097.40104.75105.100.00-2210.00%
AAPL190920C001200002019-09-13 12:18PM EDT120.0098.1899.70100.050.00-42120.00%
AAPL190920C001250002019-09-16 10:16AM EDT125.0094.0994.7095.050.00-230.00%
AAPL190920C001300002019-09-16 11:50AM EDT130.0089.5589.8090.050.00-101440.00%
AAPL190920C001350002019-09-05 3:18PM EDT135.0078.2684.8085.100.00-330.00%
AAPL190920C001400002019-09-16 2:13PM EDT140.0079.7479.8580.050.00-12560.00%
AAPL190920C001450002019-09-09 11:06AM EDT145.0070.4874.7075.150.00-311152.34%
AAPL190920C001500002019-09-16 12:14PM EDT150.0069.2569.8070.100.00-12340.00%
AAPL190920C001550002019-09-11 10:20AM EDT155.0065.8064.7065.000.00-1980.00%
AAPL190920C001600002019-09-17 10:44AM EDT160.0059.9959.7560.10+2.02+3.48%94480.00%
AAPL190920C001650002019-09-13 2:09PM EDT165.0054.8054.8554.95+0.90+1.67%34250.00%
AAPL190920C001700002019-09-16 1:53PM EDT170.0049.9349.7550.100.00-5138990.00%
AAPL190920C001750002019-09-17 10:27AM EDT175.0044.6344.8545.10-0.10-0.22%95430.00%
AAPL190920C001800002019-09-17 9:41AM EDT180.0040.2539.8540.05+0.37+0.93%41,2660.00%
AAPL190920C001825002019-09-05 10:23AM EDT182.5031.5037.3537.450.00-12290.00%
AAPL190920C001850002019-09-17 10:34AM EDT185.0034.9334.8035.15+0.03+0.09%34,61769.14%
AAPL190920C001875002019-09-13 12:44PM EDT187.5029.7532.3532.700.00-67671.88%
AAPL190920C001900002019-09-17 10:38AM EDT190.0030.1029.9030.00+0.15+0.50%122,9250.00%
AAPL190920C001925002019-09-16 9:39AM EDT192.5025.9527.3527.500.00-52450.00%
AAPL190920C001950002019-09-17 10:48AM EDT195.0025.0524.8525.15+0.16+0.64%108,02350.39%
AAPL190920C001975002019-09-16 11:33AM EDT197.5022.5522.4022.700.00-1475051.17%
AAPL190920C002000002019-09-17 10:51AM EDT200.0020.0119.9020.15+0.11+0.55%10023,57041.02%
AAPL190920C002025002019-09-17 10:34AM EDT202.5017.5217.4017.70-0.09-0.51%1051,25141.02%
AAPL190920C002050002019-09-17 10:52AM EDT205.0014.9814.9515.20-0.15-0.99%22615,27035.94%
AAPL190920C002075002019-09-17 10:46AM EDT207.5012.7412.5512.80+0.09+0.71%242,96935.45%
AAPL190920C002100002019-09-17 10:52AM EDT210.0010.1310.2010.40-0.27-2.60%1,24531,48932.81%
AAPL190920C002125002019-09-17 10:46AM EDT212.507.997.707.90-0.01-0.13%1735,26326.47%
AAPL190920C002150002019-09-17 10:53AM EDT215.005.755.705.80-0.15-2.54%39216,59526.86%
AAPL190920C002175002019-09-17 10:52AM EDT217.503.753.753.85-0.35-8.54%1,1188,57725.32%
AAPL190920C002200002019-09-17 10:52AM EDT220.002.222.252.27-0.24-9.76%9,19028,86424.10%
AAPL190920C002225002019-09-17 10:53AM EDT222.501.181.161.17-0.17-12.59%7,93911,37523.34%
AAPL190920C002250002019-09-17 10:52AM EDT225.000.540.550.56-0.15-21.74%4,66631,34723.54%
AAPL190920C002275002019-09-17 10:52AM EDT227.500.240.240.25-0.08-25.00%3,34910,12324.02%
AAPL190920C002300002019-09-17 10:50AM EDT230.000.110.110.12-0.06-35.29%1,96335,28225.29%
AAPL190920C002325002019-09-17 10:52AM EDT232.500.060.050.06-0.02-25.00%1949,12526.76%
AAPL190920C002350002019-09-17 10:53AM EDT235.000.030.030.04-0.02-40.00%36211,28229.10%
AAPL190920C002375002019-09-17 10:33AM EDT237.500.010.010.02-0.03-75.00%1893,13330.47%
AAPL190920C002400002019-09-17 9:51AM EDT240.000.010.000.01-0.01-50.00%406,41331.25%
AAPL190920C002425002019-09-17 9:30AM EDT242.500.010.000.010.00-11,44534.38%
AAPL190920C002450002019-09-17 10:01AM EDT245.000.010.000.010.00-404,28438.28%
AAPL190920C002500002019-09-16 9:30AM EDT250.000.010.000.010.00-34,68844.53%
AAPL190920C002550002019-09-16 9:30AM EDT255.000.010.000.010.00-11,59150.00%
AAPL190920C002600002019-09-13 1:48PM EDT260.000.010.000.010.00-3752,55153.13%
AAPL190920C002650002019-09-17 9:30AM EDT265.000.010.000.010.00-635457.81%
AAPL190920C002700002019-09-12 11:50AM EDT270.000.010.000.010.00-102,14564.06%
AAPL190920C002750002019-09-09 1:46PM EDT275.000.010.000.010.00-102,96768.75%
AAPL190920C002800002019-08-28 11:24AM EDT280.000.010.000.010.00-180875.00%
AAPL190920C002850002019-07-29 10:54AM EDT285.000.020.000.030.00-102586.72%
AAPL190920C002900002019-09-12 1:37PM EDT290.000.020.000.020.00-129789.06%
AAPL190920C002950002019-09-16 12:41PM EDT295.000.010.000.060.00-25103.91%
AAPL190920C003000002019-08-19 9:49AM EDT300.000.010.000.030.00-2029101.56%
AAPL190920C003050002019-09-16 10:10AM EDT305.000.01-0.010.00-3645103.13%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190920P000950002019-08-16 2:59PM EDT95.000.010.000.010.00-501,886243.75%
AAPL190920P001000002019-08-16 3:10PM EDT100.000.010.000.060.00-3001,309267.19%
AAPL190920P001050002019-08-16 2:54PM EDT105.000.010.000.060.00-50620251.56%
AAPL190920P001100002019-09-03 9:30AM EDT110.000.010.000.010.00-31,251206.25%
AAPL190920P001150002019-08-28 12:03PM EDT115.000.010.000.010.00-614,871193.75%
AAPL190920P001200002019-09-06 3:36PM EDT120.000.010.000.010.00-49,642181.25%
AAPL190920P001250002019-08-29 12:58PM EDT125.000.020.000.060.00-162,922196.09%
AAPL190920P001300002019-09-17 10:42AM EDT130.000.030.000.02+0.02+200.00%5171,949165.63%
AAPL190920P001350002019-09-04 9:32AM EDT135.000.010.000.020.00-202,819154.69%
AAPL190920P001400002019-09-16 11:35AM EDT140.000.010.000.010.00-3558,269137.50%
AAPL190920P001450002019-09-16 9:43AM EDT145.000.010.000.050.00-42,847145.31%
AAPL190920P001500002019-09-13 3:49PM EDT150.000.010.000.010.00-7810,402115.63%
AAPL190920P001550002019-09-16 1:29PM EDT155.000.010.000.010.00-163,795106.25%
AAPL190920P001600002019-09-17 10:13AM EDT160.000.010.000.010.00-114,36096.88%
AAPL190920P001650002019-09-17 10:22AM EDT165.000.010.000.010.00-57,20289.06%
AAPL190920P001700002019-09-17 9:48AM EDT170.000.010.000.010.00-39,75781.25%
AAPL190920P001750002019-09-17 9:36AM EDT175.000.010.000.010.00-211,44971.88%
AAPL190920P001800002019-09-17 10:08AM EDT180.000.010.000.01-0.02-66.67%1319,16764.06%
AAPL190920P001825002019-09-17 9:59AM EDT182.500.010.010.020.00-411,44566.41%
AAPL190920P001850002019-09-17 10:08AM EDT185.000.010.010.02-0.01-50.00%7015,06561.72%
AAPL190920P001875002019-09-16 3:43PM EDT187.500.020.010.030.00-4361,52259.38%
AAPL190920P001900002019-09-17 10:51AM EDT190.000.030.020.030.00-44818,57556.25%
AAPL190920P001925002019-09-17 9:45AM EDT192.500.040.030.040.00-2,5775,59953.91%
AAPL190920P001950002019-09-17 10:40AM EDT195.000.050.040.050.00-14927,28851.17%
AAPL190920P001975002019-09-17 10:42AM EDT197.500.050.060.07-0.02-28.57%4,8098,35049.41%
AAPL190920P002000002019-09-17 10:51AM EDT200.000.080.070.08-0.01-11.11%34635,43545.31%
AAPL190920P002025002019-09-17 10:41AM EDT202.500.110.100.11-0.01-8.33%3188,16342.38%
AAPL190920P002050002019-09-17 10:54AM EDT205.000.130.130.14-0.03-18.75%5,07016,95638.87%
AAPL190920P002075002019-09-17 10:51AM EDT207.500.190.180.19-0.04-17.39%3344,18335.50%
AAPL190920P002100002019-09-17 10:51AM EDT210.000.270.270.28-0.05-15.62%2,99226,71132.52%
AAPL190920P002125002019-09-17 10:53AM EDT212.500.440.440.45-0.08-15.38%1,20311,63730.05%
AAPL190920P002150002019-09-17 10:53AM EDT215.000.750.740.76-0.13-14.77%4,74325,76127.93%
AAPL190920P002175002019-09-17 10:54AM EDT217.501.321.311.32-0.18-12.00%4,90314,55426.29%
AAPL190920P002200002019-09-17 10:53AM EDT220.002.292.302.33-0.17-6.91%3,7689,91325.95%
AAPL190920P002225002019-09-17 10:48AM EDT222.503.753.653.70-0.10-2.60%6544,02725.00%
AAPL190920P002250002019-09-17 10:47AM EDT225.005.445.505.60-0.21-3.72%2398,95625.88%
AAPL190920P002275002019-09-17 10:47AM EDT227.507.757.707.90-0.05-0.64%2701,55229.64%
AAPL190920P002300002019-09-17 9:57AM EDT230.0010.5010.0510.25+0.21+2.04%852,07232.62%
AAPL190920P002325002019-09-17 10:37AM EDT232.5012.5012.6012.85-0.35-2.72%837240.87%
AAPL190920P002350002019-09-16 1:16PM EDT235.0015.6115.1015.200.00-63242.29%
AAPL190920P002375002019-09-16 12:01AM EDT237.5012.3017.4017.850.00--852.00%
AAPL190920P002400002019-09-16 1:37PM EDT240.0020.1519.9520.200.00-118452.44%
AAPL190920P002425002019-09-16 12:01AM EDT242.5017.9122.4522.700.00--151.86%
AAPL190920P002450002019-09-17 9:55AM EDT245.0025.5025.0025.30+0.22+0.87%1359.86%
AAPL190920P002500002019-09-13 3:49PM EDT250.0031.4030.1030.200.00-2268.75%
AAPL190920P002550002019-08-12 9:50AM EDT255.0054.1529.3029.650.00-1000.00%
AAPL190920P002600002019-08-05 10:17AM EDT260.0064.0546.9547.100.00-100214.67%
AAPL190920P002650002019-08-19 12:11AM EDT265.0060.0544.9045.200.00---86.33%
AAPL190920P002700002019-08-01 1:38PM EDT270.0057.3059.8062.450.00--0292.97%
AAPL190920P002750002019-08-12 12:09AM EDT275.0073.6052.0052.350.00-1000.00%
AAPL190920P002800002019-08-23 12:10PM EDT280.0076.2559.9560.200.00--0109.57%
AAPL190920P003050002019-08-01 3:20PM EDT305.0096.6095.8597.300.00--0378.22%