AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726C001500002019-07-19 1:23PM EDT150.0054.8558.7059.100.00-400130.08%
AAPL190726C001550002019-07-22 12:13AM EDT155.0049.3253.4053.750.00--00.00%
AAPL190726C001600002019-07-22 9:46AM EDT160.0045.6048.7049.100.00-10107.03%
AAPL190726C001650002019-07-15 3:59PM EDT165.0040.1043.7044.100.00-11096.09%
AAPL190726C001675002019-06-27 11:15AM EDT167.5033.5741.2041.600.00-2090.63%
AAPL190726C001700002019-07-23 3:48PM EDT170.0038.7538.7039.05+2.26+6.19%5079.69%
AAPL190726C001725002019-07-18 3:13PM EDT172.5033.4536.2036.600.00-258079.69%
AAPL190726C001750002019-07-23 3:48PM EDT175.0033.7333.7034.05+2.48+7.94%5069.53%
AAPL190726C001775002019-07-23 3:59PM EDT177.5031.3031.2031.55+9.17+41.44%12064.45%
AAPL190726C001800002019-07-23 9:30AM EDT180.0028.3828.7529.10+1.53+5.70%1067.19%
AAPL190726C001825002019-07-23 3:37PM EDT182.5026.2826.2526.55+2.43+10.19%1058.59%
AAPL190726C001850002019-07-23 3:49PM EDT185.0023.8323.8024.15+1.76+7.97%37060.64%
AAPL190726C001875002019-07-23 3:13PM EDT187.5021.0521.0021.25+1.45+7.40%8200.00%
AAPL190726C001900002019-07-23 3:07PM EDT190.0018.5618.6019.10+1.45+8.47%39055.86%
AAPL190726C001925002019-07-23 3:34PM EDT192.5016.5316.2516.60+2.07+14.32%74049.61%
AAPL190726C001950002019-07-23 3:50PM EDT195.0013.8513.8014.15+1.68+13.80%70045.07%
AAPL190726C001975002019-07-23 3:59PM EDT197.5011.3011.3011.70+1.50+15.31%151039.99%
AAPL190726C002000002019-07-23 3:56PM EDT200.008.758.659.10+1.20+15.89%1,377030.37%
AAPL190726C002025002019-07-23 3:59PM EDT202.506.406.206.75+1.20+23.08%1,233027.08%
AAPL190726C002050002019-07-23 3:59PM EDT205.004.254.204.35+1.09+34.49%7,586021.07%
AAPL190726C002075002019-07-23 3:59PM EDT207.502.322.312.37+0.67+40.61%20,250018.53%
AAPL190726C002100002019-07-23 3:59PM EDT210.000.970.960.99+0.30+44.78%43,992017.14%
AAPL190726C002125002019-07-23 3:59PM EDT212.500.300.290.30+0.07+30.43%13,722016.50%
AAPL190726C002150002019-07-23 4:00PM EDT215.000.080.070.08-0.01-11.11%5,217016.99%
AAPL190726C002175002019-07-23 3:38PM EDT217.500.030.020.04-0.01-25.00%2,399019.73%
AAPL190726C002200002019-07-23 3:56PM EDT220.000.010.010.03-0.01-50.00%334023.24%
AAPL190726C002225002019-07-23 3:00PM EDT222.500.010.000.010.00-1,266024.22%
AAPL190726C002250002019-07-23 3:51PM EDT225.000.010.000.010.00-38027.74%
AAPL190726C002275002019-07-22 3:06PM EDT227.500.010.000.010.00-8031.25%
AAPL190726C002300002019-07-23 3:57PM EDT230.000.010.000.010.00-20035.16%
AAPL190726C002325002019-07-09 3:52PM EDT232.500.020.000.030.00-231043.36%
AAPL190726C002350002019-07-23 9:34AM EDT235.000.010.000.02-0.01-50.00%1044.92%
AAPL190726C002375002019-07-09 3:37PM EDT237.500.010.000.010.00-2045.31%
AAPL190726C002450002019-06-28 1:06PM EDT245.000.030.000.020.00--054.69%
AAPL190726C002475002019-07-19 9:30AM EDT247.500.020.000.020.00-1057.81%
AAPL190726C002500002019-07-19 11:19AM EDT250.000.010.000.020.00-5060.94%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726P001490002019-07-12 1:14PM EDT149.000.020.000.020.00-50109.38%
AAPL190726P001500002019-07-18 3:50PM EDT150.000.010.010.020.00-110112.50%
AAPL190726P001525002019-07-16 9:39AM EDT152.500.020.000.020.00-690103.13%
AAPL190726P001550002019-07-18 1:13PM EDT155.000.010.000.020.00-3098.44%
AAPL190726P001575002019-07-22 11:03AM EDT157.500.010.000.010.00-20087.50%
AAPL190726P001600002019-07-19 3:55PM EDT160.000.010.000.010.00-214084.38%
AAPL190726P001625002019-07-22 9:41AM EDT162.500.010.000.010.00-10078.13%
AAPL190726P001650002019-07-22 10:06AM EDT165.000.010.000.010.00-52075.00%
AAPL190726P001675002019-07-23 12:20PM EDT167.500.010.000.010.00-6068.75%
AAPL190726P001700002019-07-23 1:50PM EDT170.000.010.000.010.00-574065.63%
AAPL190726P001725002019-07-23 12:33PM EDT172.500.020.010.02+0.01+100.00%850067.97%
AAPL190726P001750002019-07-23 1:57PM EDT175.000.020.010.020.00-391063.28%
AAPL190726P001775002019-07-23 3:47PM EDT177.500.020.010.020.00-473058.59%
AAPL190726P001800002019-07-23 3:34PM EDT180.000.030.020.040.00-418058.59%
AAPL190726P001825002019-07-23 2:58PM EDT182.500.030.030.04-0.01-25.00%707054.69%
AAPL190726P001850002019-07-23 3:57PM EDT185.000.030.030.04-0.03-50.00%2,674050.00%
AAPL190726P001875002019-07-23 3:29PM EDT187.500.040.050.06-0.04-50.00%1,019048.44%
AAPL190726P001900002019-07-23 3:37PM EDT190.000.070.050.07-0.02-22.22%11,525044.14%
AAPL190726P001925002019-07-23 3:46PM EDT192.500.080.070.08-0.03-27.27%2,795039.84%
AAPL190726P001950002019-07-23 3:49PM EDT195.000.090.090.10-0.04-30.77%1,475035.74%
AAPL190726P001975002019-07-23 3:59PM EDT197.500.120.100.12-0.06-33.33%3,881031.25%
AAPL190726P002000002019-07-23 3:59PM EDT200.000.140.120.15-0.13-48.15%8,984026.66%
AAPL190726P002025002019-07-23 3:59PM EDT202.500.210.200.22-0.26-55.32%6,853022.61%
AAPL190726P002050002019-07-23 3:59PM EDT205.000.400.420.43-0.55-57.89%15,058019.73%
AAPL190726P002075002019-07-23 3:59PM EDT207.500.961.001.02-0.94-49.47%13,918018.43%
AAPL190726P002100002019-07-23 3:59PM EDT210.002.152.042.11-1.30-37.68%8,509016.65%
AAPL190726P002125002019-07-23 3:44PM EDT212.504.003.804.05-1.77-30.68%352018.12%
AAPL190726P002150002019-07-23 3:55PM EDT215.006.206.056.35-2.14-25.66%71020.66%
AAPL190726P002175002019-07-23 9:36AM EDT217.509.658.709.15-2.45-20.25%16034.23%
AAPL190726P002200002019-07-19 3:59PM EDT220.0017.5510.9511.350.00-360032.13%
AAPL190726P002250002019-07-22 3:02PM EDT225.0018.3515.9516.350.00-1042.68%
AAPL190726P002275002019-07-22 12:14AM EDT227.5022.5018.8519.200.00---54.54%
AAPL190726P002300002019-07-12 1:30PM EDT230.0026.8020.9521.350.00-4052.44%