AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191018C000700002019-10-17 1:52PM EDT70.00164.95164.20164.400.00-412200.00%
AAPL191018C000750002019-10-11 3:40PM EDT75.00162.20159.15159.400.00-1880.00%
AAPL191018C000800002019-10-14 10:49AM EDT80.00157.90154.15154.400.00-185250.00%
AAPL191018C000850002019-10-07 1:34PM EDT85.00144.60149.20149.400.00-6810.00%
AAPL191018C000900002019-10-09 9:53AM EDT90.00136.15144.05144.300.00-1710.00%
AAPL191018C000950002019-10-07 3:42PM EDT95.00132.55139.15139.250.00-16500.00%
AAPL191018C001000002019-09-24 12:19PM EDT100.00118.00134.00134.250.00-6130.00%
AAPL191018C001050002019-10-02 2:50PM EDT105.00114.45129.10129.300.00-7210.00%
AAPL191018C001100002019-10-09 2:36PM EDT110.00117.25124.10124.300.00-25730.00%
AAPL191018C001150002019-10-10 12:15PM EDT115.00114.70119.15119.400.00-2230.00%
AAPL191018C001200002019-10-11 3:36PM EDT120.00117.00114.10114.350.00-2560.00%
AAPL191018C001250002019-10-16 10:23AM EDT125.00108.87109.20109.450.00-2250.00%
AAPL191018C001300002019-10-04 3:59PM EDT130.0097.05104.20104.400.00-2172610.00%
AAPL191018C001350002019-10-04 3:34PM EDT135.0091.5999.1599.400.00-3840.00%
AAPL191018C001400002019-10-17 3:13PM EDT140.0095.0394.1094.350.00-2480.00%
AAPL191018C001450002019-09-05 10:27AM EDT145.0068.6871.0571.400.00-100.00%
AAPL191018C001500002019-10-17 3:25PM EDT150.0084.9284.0084.250.00-102080.00%
AAPL191018C001550002019-10-17 11:49AM EDT155.0079.0679.1079.350.00-12300.00%
AAPL191018C001600002019-10-17 3:14PM EDT160.0075.0074.2074.450.00-395020.00%
AAPL191018C001650002019-10-17 3:46PM EDT165.0070.1169.1069.350.00-165800.00%
AAPL191018C001700002019-10-17 1:47PM EDT170.0065.1064.1564.400.00-21,1580.00%
AAPL191018C001750002019-10-17 3:49PM EDT175.0060.1359.2559.400.00-401,4550.00%
AAPL191018C001800002019-10-17 3:55PM EDT180.0055.3054.2554.400.00-263,3360.00%
AAPL191018C001850002019-10-17 2:57PM EDT185.0050.0049.1549.300.00-52,5300.00%
AAPL191018C001900002019-10-17 2:56PM EDT190.0044.9844.2544.350.00-584,2220.00%
AAPL191018C001950002019-10-17 3:59PM EDT195.0040.3739.1539.300.00-1114,7830.00%
AAPL191018C001975002019-10-17 9:46AM EDT197.5038.0736.5536.800.00-1760.00%
AAPL191018C002000002019-10-17 3:49PM EDT200.0035.1434.1534.300.00-1069,9710.00%
AAPL191018C002025002019-10-17 3:29PM EDT202.5032.4831.6531.850.00-41170.00%
AAPL191018C002050002019-10-17 3:58PM EDT205.0030.3329.1529.300.00-6511,4480.00%
AAPL191018C002075002019-10-17 1:24PM EDT207.5027.1226.6526.800.00-104910.00%
AAPL191018C002100002019-10-17 3:59PM EDT210.0025.3024.1524.300.00-11129,7820.00%
AAPL191018C002125002019-10-17 2:20PM EDT212.5022.2021.7521.900.00-63920.00%
AAPL191018C002150002019-10-17 3:57PM EDT215.0020.3019.1019.250.00-18129,4710.00%
AAPL191018C002175002019-10-17 3:55PM EDT217.5017.7216.8016.950.00-81,2870.00%
AAPL191018C002200002019-10-17 3:57PM EDT220.0015.2714.3014.400.00-20020,5320.00%
AAPL191018C002225002019-10-17 3:59PM EDT222.5013.0011.6511.800.00-1964,1220.00%
AAPL191018C002250002019-10-17 3:59PM EDT225.0010.479.359.450.00-1,68830,2070.00%
AAPL191018C002275002019-10-17 3:57PM EDT227.507.876.806.900.00-2854,7530.00%
AAPL191018C002300002019-10-17 3:59PM EDT230.005.404.504.600.00-1,47921,0340.00%
AAPL191018C002325002019-10-17 3:59PM EDT232.503.102.402.440.00-1,8799,1440.00%
AAPL191018C002350002019-10-17 3:59PM EDT235.001.050.810.830.00-16,64326,64913.87%
AAPL191018C002375002019-10-17 3:59PM EDT237.500.210.200.210.00-13,79912,94918.75%
AAPL191018C002400002019-10-17 3:59PM EDT240.000.060.070.070.00-10,29521,83123.83%
AAPL191018C002425002019-10-17 3:58PM EDT242.500.040.040.040.00-2,2348,51130.08%
AAPL191018C002450002019-10-17 3:52PM EDT245.000.010.030.040.00-1,95712,85538.48%
AAPL191018C002475002019-10-17 3:31PM EDT247.500.010.020.030.00-6532,82744.53%
AAPL191018C002500002019-10-17 1:21PM EDT250.000.010.010.020.00-28210,69649.22%
AAPL191018C002525002019-10-17 12:25PM EDT252.500.010.000.010.00-16090851.56%
AAPL191018C002550002019-10-16 3:24PM EDT255.000.010.010.010.00-114,30658.59%
AAPL191018C002575002019-10-16 10:55AM EDT257.500.010.010.010.00-501,28564.06%
AAPL191018C002600002019-10-16 11:01AM EDT260.000.010.000.010.00-4074,49465.63%
AAPL191018C002625002019-10-14 3:39PM EDT262.500.020.000.010.00-53690771.88%
AAPL191018C002650002019-10-14 3:56PM EDT265.000.010.000.010.00-1,9665,24578.13%
AAPL191018C002700002019-10-14 3:11PM EDT270.000.010.020.010.00-5485,16298.44%
AAPL191018C002750002019-10-16 10:19AM EDT275.000.010.000.010.00-12,52598.44%
AAPL191018C002800002019-10-15 12:08PM EDT280.000.010.000.010.00-1011,189109.38%
AAPL191018C002850002019-10-11 3:15PM EDT285.000.010.000.010.00-11,204118.75%
AAPL191018C002900002019-10-11 3:45PM EDT290.000.010.000.010.00-27621131.25%
AAPL191018C002950002019-08-13 10:15AM EDT295.000.030.000.010.00-10137.50%
AAPL191018C003000002019-10-11 2:38PM EDT300.000.010.000.010.00-31,096150.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191018P000700002019-08-14 12:09PM EDT70.000.030.000.210.00-400910.94%
AAPL191018P000750002019-05-30 12:14PM EDT75.000.050.000.050.00-6606743.75%
AAPL191018P000800002019-08-14 2:41PM EDT80.000.010.001.760.00-1701,094.53%
AAPL191018P000850002019-08-12 3:43PM EDT85.000.010.000.060.00-1441678.13%
AAPL191018P000900002019-08-28 12:46PM EDT90.000.010.000.010.00-1350550.00%
AAPL191018P000950002019-08-29 10:05AM EDT95.000.010.000.020.00-400550.00%
AAPL191018P001000002019-09-10 1:26PM EDT100.000.010.000.010.00-101,776500.00%
AAPL191018P001050002019-09-20 9:34AM EDT105.000.010.000.010.00-70018,523462.50%
AAPL191018P001100002019-09-27 11:25AM EDT110.000.010.000.010.00-112,539437.50%
AAPL191018P001150002019-10-14 11:58AM EDT115.000.030.000.040.00-11,235468.75%
AAPL191018P001200002019-10-03 12:58PM EDT120.000.010.000.040.00-81,648440.63%
AAPL191018P001250002019-09-20 2:55PM EDT125.000.020.000.020.00-61,245393.75%
AAPL191018P001300002019-10-01 3:56PM EDT130.000.010.000.020.00-13,457368.75%
AAPL191018P001350002019-10-11 2:05PM EDT135.000.010.000.010.00-301,919325.00%
AAPL191018P001400002019-10-10 12:09PM EDT140.000.020.000.010.00-1714,227306.25%
AAPL191018P001450002019-10-17 12:39PM EDT145.000.010.000.010.00-63,440287.50%
AAPL191018P001500002019-10-17 12:08PM EDT150.000.010.000.010.00-1015,681268.75%
AAPL191018P001550002019-10-11 1:46PM EDT155.000.010.000.010.00-66,687250.00%
AAPL191018P001600002019-10-17 11:23AM EDT160.000.010.000.010.00-215,337231.25%
AAPL191018P001650002019-10-15 3:07PM EDT165.000.010.000.010.00-211,875212.50%
AAPL191018P001700002019-10-17 3:46PM EDT170.000.010.010.010.00-1210,642209.38%
AAPL191018P001750002019-10-17 2:42PM EDT175.000.010.010.010.00-47,697193.75%
AAPL191018P001800002019-10-17 3:40PM EDT180.000.010.000.010.00-723,362165.63%
AAPL191018P001850002019-10-17 3:49PM EDT185.000.010.000.010.00-116,128150.00%
AAPL191018P001900002019-10-17 2:56PM EDT190.000.010.000.010.00-1626,423134.38%
AAPL191018P001950002019-10-17 3:49PM EDT195.000.010.000.010.00-2025,869118.75%
AAPL191018P001975002019-10-17 11:53AM EDT197.500.010.000.010.00-2036,505112.50%
AAPL191018P002000002019-10-17 3:46PM EDT200.000.010.000.010.00-1122,772103.13%
AAPL191018P002025002019-10-16 11:25AM EDT202.500.010.000.010.00-302,41196.88%
AAPL191018P002050002019-10-17 3:46PM EDT205.000.010.000.010.00-121,67090.63%
AAPL191018P002075002019-10-17 1:38PM EDT207.500.010.000.010.00-327,10381.25%
AAPL191018P002100002019-10-17 3:46PM EDT210.000.010.010.020.00-14039,27384.38%
AAPL191018P002125002019-10-17 2:37PM EDT212.500.010.000.010.00-973,04768.75%
AAPL191018P002150002019-10-17 3:38PM EDT215.000.010.000.010.00-60329,54360.94%
AAPL191018P002175002019-10-17 3:56PM EDT217.500.010.000.010.00-6358,22053.13%
AAPL191018P002200002019-10-17 3:55PM EDT220.000.020.010.020.00-89218,15652.34%
AAPL191018P002225002019-10-17 3:45PM EDT222.500.020.020.030.00-2,1948,93048.83%
AAPL191018P002250002019-10-17 3:54PM EDT225.000.030.050.060.00-2,62026,82844.92%
AAPL191018P002275002019-10-17 3:59PM EDT227.500.050.090.100.00-6,8598,38739.16%
AAPL191018P002300002019-10-17 3:59PM EDT230.000.080.210.220.00-6,69112,79234.96%
AAPL191018P002325002019-10-17 3:59PM EDT232.500.200.560.570.00-5,75114,26832.52%
AAPL191018P002350002019-10-17 3:59PM EDT235.000.681.521.540.00-14,6347,87234.13%
AAPL191018P002375002019-10-17 3:59PM EDT237.502.403.353.450.00-1,5374,41743.80%
AAPL191018P002400002019-10-17 3:58PM EDT240.004.705.805.900.00-3913,49158.45%
AAPL191018P002425002019-10-17 3:57PM EDT242.507.258.258.350.00-4347972.07%
AAPL191018P002450002019-10-17 1:22PM EDT245.0010.4010.7510.900.00-37686.52%
AAPL191018P002475002019-10-17 9:32AM EDT247.5011.6613.1513.400.00-2797.95%
AAPL191018P002500002019-10-17 2:54PM EDT250.0015.0015.7015.800.00-1427109.38%
AAPL191018P002525002019-10-17 3:42PM EDT252.5017.4018.2018.350.00-113122.02%
AAPL191018P002550002019-10-14 1:37PM EDT255.0018.5820.5520.800.00-20129.49%
AAPL191018P002600002019-10-02 3:39PM EDT260.0033.4025.6025.850.00-1-152.93%
AAPL191018P002650002019-10-09 3:35PM EDT265.0037.4530.6530.950.00-10176.61%
AAPL191018P002700002019-10-15 3:36PM EDT270.0034.3535.6035.850.00---192.68%
AAPL191018P002750002019-08-27 12:03PM EDT275.0070.2554.1058.250.00-20614.45%
AAPL191018P002800002019-09-20 3:45PM EDT280.0061.3543.6543.900.00-100.00%
AAPL191018P002850002019-09-20 3:45PM EDT285.0066.3548.7048.950.00-100.00%
AAPL191018P002900002019-10-11 3:50PM EDT290.0053.5055.6055.850.00-10262.89%
AAPL191018P002950002019-10-11 3:46PM EDT295.0058.0060.6560.900.00-10281.93%
AAPL191018P003000002019-10-11 3:50PM EDT300.0063.5065.6565.900.00-10297.66%