AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 7, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190607C001725002019-05-24 3:44PM EDT172.508.758.608.75-0.90-9.33%7511435.28%
PutsforJune 7, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190607P001500002019-05-24 3:53PM EDT150.000.210.180.20-0.09-30.00%5836748.93%
AAPL190607P001550002019-05-24 3:18PM EDT155.000.310.290.32-0.18-36.73%3528945.12%
AAPL190607P001600002019-05-24 3:59PM EDT160.000.510.480.53-0.20-28.17%1061,04241.55%
AAPL190607P001650002019-05-24 3:55PM EDT165.000.830.810.88-0.36-30.25%36581537.84%
AAPL190607P001700002019-05-24 3:59PM EDT170.001.551.451.52-0.37-19.27%6251,35434.55%
AAPL190607P001725002019-05-24 3:56PM EDT172.502.001.922.02-0.50-20.00%8641,09633.08%
AAPL190607P001750002019-05-24 3:59PM EDT175.002.732.582.67-0.42-13.33%4863,61531.62%
AAPL190607P001775002019-05-24 3:59PM EDT177.503.583.353.55-0.47-11.60%1,4602,76530.49%
AAPL190607P001800002019-05-24 3:58PM EDT180.004.704.454.60-0.39-7.66%7,4594,53428.99%
AAPL190607P001825002019-05-24 3:59PM EDT182.506.075.805.95-0.37-5.75%5113,95827.88%
AAPL190607P001850002019-05-24 3:59PM EDT185.007.757.657.75+0.30+4.03%1,0952,88228.42%
AAPL190607P001875002019-05-24 3:56PM EDT187.509.359.259.45-0.10-1.06%866,07426.10%
AAPL190607P001900002019-05-24 3:59PM EDT190.0011.7511.3011.55+0.55+4.91%811,27425.51%
AAPL190607P001925002019-05-24 3:13PM EDT192.5013.2013.5513.80-0.70-5.04%1043724.95%
AAPL190607P001950002019-05-24 3:54PM EDT195.0016.2115.9016.15+0.61+3.91%15865224.12%
AAPL190607P001975002019-05-24 3:40PM EDT197.5018.4918.3518.60+0.29+1.59%2938224.71%
AAPL190607P002000002019-05-24 2:31PM EDT200.0020.6520.8021.10+0.25+1.23%3390027.34%
AAPL190607P002025002019-05-24 3:57PM EDT202.5023.5023.3023.55-0.01-0.04%32142825.39%
AAPL190607P002050002019-05-24 2:33PM EDT205.0025.7025.8026.05+0.55+2.19%25522627.74%
AAPL190607P002075002019-05-24 1:00PM EDT207.5027.0828.5528.70-1.62-5.64%1792339.94%
AAPL190607P002100002019-05-23 3:02PM EDT210.0031.2630.4531.750.00-116256.69%
AAPL190607P002125002019-05-23 11:41AM EDT212.5033.4533.1033.550.00-301033.99%
AAPL190607P002150002019-05-24 9:30AM EDT215.0034.6835.4536.60+1.95+5.96%1759.67%
AAPL190607P002175002019-05-17 11:16AM EDT217.5027.2537.9539.100.00-63062.50%
AAPL190607P002200002019-05-13 3:40PM EDT220.0034.9440.4541.700.00-10067.58%
AAPL190607P002225002019-05-22 12:14PM EDT222.5039.1042.9544.200.00-4070.41%
AAPL190607P002250002019-05-10 11:57AM EDT225.0031.3545.4546.700.00-10073.14%
AAPL190607P002325002019-05-07 1:25PM EDT232.5030.4552.9553.750.00--166.55%
AAPL190607P002350002019-05-09 11:31AM EDT235.0038.4055.4556.500.00--4278.17%
AAPL190607P002400002019-04-30 12:42PM EDT240.0040.3060.4561.650.00-557554.69%