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
AAPL190329C001250002019-03-22 2:36PM EDT125.0067.910.000.000.00-900.00%
AAPL190329C001400002019-03-22 2:37PM EDT140.0052.890.000.000.00-100.00%
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%
AAPL190329C001550002019-03-22 1:43PM EDT155.0037.880.000.000.00-300.00%
AAPL190329C001575002019-03-15 3:08PM EDT157.5030.060.000.000.00-100.00%
AAPL190329C001600002019-03-22 3:59PM EDT160.0031.170.000.000.00-1400.00%
AAPL190329C001625002019-03-22 2:28PM EDT162.5030.630.000.000.00-200.00%
AAPL190329C001650002019-03-22 2:31PM EDT165.0028.100.000.000.00-1900.00%
AAPL190329C001675002019-03-21 10:49AM EDT167.5026.920.000.000.00-500.00%
AAPL190329C001700002019-03-22 2:50PM EDT170.0023.430.000.000.00-8700.00%
AAPL190329C001725002019-03-22 3:34PM EDT172.5019.430.000.000.00-22400.00%
AAPL190329C001750002019-03-22 3:54PM EDT175.0016.970.000.000.00-20700.00%
AAPL190329C001775002019-03-22 3:42PM EDT177.5014.100.000.000.00-20400.00%
AAPL190329C001800002019-03-22 3:57PM EDT180.0011.600.000.000.00-1,06700.00%
AAPL190329C001825002019-03-22 3:54PM EDT182.5010.070.000.000.00-73700.00%
AAPL190329C001850002019-03-22 3:59PM EDT185.007.340.000.000.00-1,84200.00%
AAPL190329C001875002019-03-22 3:58PM EDT187.505.560.000.000.00-3,44800.00%
AAPL190329C001900002019-03-22 3:59PM EDT190.004.050.000.000.00-10,62700.00%
AAPL190329C001925002019-03-22 3:59PM EDT192.502.900.000.000.00-19,70301.56%
AAPL190329C001950002019-03-22 3:59PM EDT195.002.010.000.000.00-42,75803.13%
AAPL190329C001975002019-03-22 3:59PM EDT197.501.400.000.000.00-29,42006.25%
AAPL190329C002000002019-03-22 3:59PM EDT200.000.950.000.000.00-43,703012.50%
AAPL190329C002025002019-03-22 3:59PM EDT202.500.680.000.000.00-11,928012.50%
AAPL190329C002050002019-03-22 3:59PM EDT205.000.500.000.000.00-14,666012.50%
AAPL190329C002075002019-03-22 3:59PM EDT207.500.380.000.000.00-4,776012.50%
AAPL190329C002100002019-03-22 3:59PM EDT210.000.290.000.000.00-9,333025.00%
AAPL190329C002150002019-03-22 3:59PM EDT215.000.200.000.000.00-5,704025.00%
AAPL190329C002200002019-03-22 3:55PM EDT220.000.140.000.000.00-4,868025.00%
AAPL190329C002250002019-03-22 3:59PM EDT225.000.090.000.000.00-6,899025.00%
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%
AAPL190329P001400002019-03-21 9:33AM EDT140.000.010.000.000.00-1050.00%
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%
AAPL190329P001490002019-03-22 3:42PM EDT149.000.010.000.000.00-10050.00%
AAPL190329P001500002019-03-22 3:31PM EDT150.000.010.000.000.00-15050.00%
AAPL190329P001525002019-03-22 3:21PM EDT152.500.010.000.000.00-48050.00%
AAPL190329P001550002019-03-22 3:45PM EDT155.000.010.000.000.00-964050.00%
AAPL190329P001575002019-03-22 2:14PM EDT157.500.020.000.000.00-220025.00%
AAPL190329P001600002019-03-22 2:12PM EDT160.000.030.000.000.00-365025.00%
AAPL190329P001625002019-03-22 3:43PM EDT162.500.050.000.000.00-252025.00%
AAPL190329P001650002019-03-22 3:59PM EDT165.000.050.000.000.00-1,154025.00%
AAPL190329P001675002019-03-22 3:54PM EDT167.500.050.000.000.00-597025.00%
AAPL190329P001700002019-03-22 3:58PM EDT170.000.100.000.000.00-1,334025.00%
AAPL190329P001725002019-03-22 3:58PM EDT172.500.120.000.000.00-1,215025.00%
AAPL190329P001750002019-03-22 3:59PM EDT175.000.170.000.000.00-1,221012.50%
AAPL190329P001775002019-03-22 3:59PM EDT177.500.300.000.000.00-1,071012.50%
AAPL190329P001800002019-03-22 3:59PM EDT180.000.460.000.000.00-6,304012.50%
AAPL190329P001825002019-03-22 3:59PM EDT182.500.770.000.000.00-4,180012.50%
AAPL190329P001850002019-03-22 3:59PM EDT185.001.250.000.000.00-11,45106.25%
AAPL190329P001875002019-03-22 3:59PM EDT187.501.960.000.000.00-10,75003.13%
AAPL190329P001900002019-03-22 3:59PM EDT190.002.910.000.000.00-18,15101.56%
AAPL190329P001925002019-03-22 3:59PM EDT192.504.220.000.000.00-12,30700.00%
AAPL190329P001950002019-03-22 3:59PM EDT195.005.890.000.000.00-16,23300.00%
AAPL190329P001975002019-03-22 3:58PM EDT197.507.800.000.000.00-4,59900.00%
AAPL190329P002000002019-03-22 3:55PM EDT200.009.750.000.000.00-2,85000.00%
AAPL190329P002050002019-03-22 11:57PM EDT205.0012.3913.9014.650.00-2051551.22%