AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823C001500002019-08-16 2:16PM EDT150.0056.610.000.000.00-1200.00%
AAPL190823C001525002019-08-19 12:10AM EDT152.5050.100.000.000.00--00.00%
AAPL190823C001600002019-08-08 3:52PM EDT160.0050.350.000.000.00-1200.00%
AAPL190823C001650002019-08-05 1:44PM EDT165.0029.700.000.000.00-100.00%
AAPL190823C001675002019-08-08 2:48PM EDT167.5034.900.000.000.00-1000.00%
AAPL190823C001700002019-08-08 3:48PM EDT170.0036.320.000.000.00-100.00%
AAPL190823C001725002019-08-05 3:23PM EDT172.5033.850.000.000.00-100.00%
AAPL190823C001750002019-08-15 3:39PM EDT175.0026.950.000.000.00-6200.00%
AAPL190823C001775002019-08-16 11:43AM EDT177.5028.800.000.000.00-200.00%
AAPL190823C001800002019-08-21 1:50PM EDT180.0032.690.000.000.00-2000.00%
AAPL190823C001825002019-08-21 3:57PM EDT182.5031.000.000.000.00-100.00%
AAPL190823C001850002019-08-22 3:55PM EDT185.0028.010.000.000.00-5600.00%
AAPL190823C001875002019-08-19 2:35PM EDT187.5026.100.000.000.00-1800.00%
AAPL190823C001900002019-08-22 2:11PM EDT190.0022.550.000.000.00-2600.00%
AAPL190823C001925002019-08-22 3:42PM EDT192.5020.300.000.000.00-9700.00%
AAPL190823C001950002019-08-22 2:57PM EDT195.0017.620.000.000.00-1300.00%
AAPL190823C001975002019-08-22 3:43PM EDT197.5015.310.000.000.00-3800.00%
AAPL190823C002000002019-08-22 3:58PM EDT200.0012.700.000.000.00-1,01900.00%
AAPL190823C002025002019-08-22 3:57PM EDT202.5010.000.000.000.00-34100.00%
AAPL190823C002050002019-08-22 3:54PM EDT205.007.540.000.000.00-2,99400.00%
AAPL190823C002075002019-08-22 3:59PM EDT207.505.300.000.000.00-5,20300.00%
AAPL190823C002100002019-08-22 3:59PM EDT210.002.830.000.000.00-6,17900.00%
AAPL190823C002125002019-08-22 3:59PM EDT212.501.180.000.000.00-25,12000.20%
AAPL190823C002150002019-08-22 3:59PM EDT215.000.250.000.000.00-31,31106.25%
AAPL190823C002175002019-08-22 3:59PM EDT217.500.050.000.000.00-11,320012.50%
AAPL190823C002200002019-08-22 3:59PM EDT220.000.030.000.000.00-7,306012.50%
AAPL190823C002225002019-08-22 3:57PM EDT222.500.020.000.000.00-986025.00%
AAPL190823C002250002019-08-22 3:59PM EDT225.000.010.000.000.00-309025.00%
AAPL190823C002275002019-08-22 1:39PM EDT227.500.010.010.000.00-329025.00%
AAPL190823C002300002019-08-22 2:47PM EDT230.000.010.000.000.00-59025.00%
AAPL190823C002325002019-08-21 12:14PM EDT232.500.010.000.000.00-330050.00%
AAPL190823C002350002019-08-20 3:58PM EDT235.000.010.000.000.00-1,324050.00%
AAPL190823C002375002019-08-19 1:32PM EDT237.500.010.000.000.00-101050.00%
AAPL190823C002400002019-08-19 11:37AM EDT240.000.010.000.000.00-3050.00%
AAPL190823C002425002019-08-19 9:45AM EDT242.500.010.000.000.00-547050.00%
AAPL190823C002450002019-08-22 2:03PM EDT245.000.010.000.000.00-75050.00%
AAPL190823C002475002019-08-01 1:54PM EDT247.500.010.000.000.00-2050.00%
AAPL190823C002500002019-08-19 1:21PM EDT250.000.020.000.000.00-72050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P001300002019-08-12 9:35AM EDT130.000.010.000.000.00-3050.00%
AAPL190823P001350002019-08-16 3:58PM EDT135.000.010.000.000.00-263050.00%
AAPL190823P001400002019-08-16 2:03PM EDT140.000.010.010.000.00-2000250.00%
AAPL190823P001450002019-08-16 2:19PM EDT145.000.010.020.000.00-2000246.88%
AAPL190823P001500002019-08-16 3:51PM EDT150.000.010.000.000.00-346050.00%
AAPL190823P001525002019-08-16 3:51PM EDT152.500.010.000.000.00-70050.00%
AAPL190823P001550002019-08-20 10:59AM EDT155.000.010.000.000.00-10050.00%
AAPL190823P001575002019-08-16 3:10PM EDT157.500.020.000.000.00-1050.00%
AAPL190823P001600002019-08-20 3:33PM EDT160.000.010.000.000.00-2050.00%
AAPL190823P001625002019-08-19 9:30AM EDT162.500.010.000.000.00-20050.00%
AAPL190823P001650002019-08-19 3:16PM EDT165.000.010.000.000.00-89050.00%
AAPL190823P001675002019-08-16 3:19PM EDT167.500.040.000.000.00-141050.00%
AAPL190823P001700002019-08-20 3:57PM EDT170.000.010.000.000.00-15050.00%
AAPL190823P001725002019-08-20 3:00PM EDT172.500.010.000.000.00-21050.00%
AAPL190823P001750002019-08-22 12:22PM EDT175.000.010.000.000.00-12050.00%
AAPL190823P001775002019-08-21 3:56PM EDT177.500.010.000.000.00-6050.00%
AAPL190823P001800002019-08-22 10:49AM EDT180.000.010.000.000.00-12050.00%
AAPL190823P001825002019-08-22 3:41PM EDT182.500.020.000.000.00-90050.00%
AAPL190823P001850002019-08-22 3:53PM EDT185.000.010.000.000.00-1,785050.00%
AAPL190823P001875002019-08-22 3:59PM EDT187.500.010.000.000.00-690050.00%
AAPL190823P001900002019-08-22 3:16PM EDT190.000.010.000.000.00-744050.00%
AAPL190823P001925002019-08-22 3:55PM EDT192.500.010.000.000.00-79050.00%
AAPL190823P001950002019-08-22 3:55PM EDT195.000.030.000.000.00-704050.00%
AAPL190823P001975002019-08-22 3:56PM EDT197.500.030.000.000.00-1,675025.00%
AAPL190823P002000002019-08-22 3:57PM EDT200.000.060.000.000.00-7,934025.00%
AAPL190823P002025002019-08-22 3:59PM EDT202.500.070.000.000.00-3,217025.00%
AAPL190823P002050002019-08-22 3:59PM EDT205.000.100.000.000.00-8,480012.50%
AAPL190823P002075002019-08-22 3:59PM EDT207.500.160.000.000.00-13,625012.50%
AAPL190823P002100002019-08-22 3:59PM EDT210.000.440.000.000.00-24,55006.25%
AAPL190823P002125002019-08-22 3:59PM EDT212.501.220.000.000.00-19,99000.00%
AAPL190823P002150002019-08-22 3:59PM EDT215.002.570.000.000.00-9,03200.00%
AAPL190823P002175002019-08-22 3:59PM EDT217.505.000.000.000.00-49000.00%
AAPL190823P002200002019-08-22 3:59PM EDT220.007.410.000.000.00-2,95400.00%
AAPL190823P002225002019-08-22 3:58PM EDT222.509.850.000.000.00-16900.00%
AAPL190823P002250002019-08-22 3:13PM EDT225.0012.620.000.000.00-18700.00%
AAPL190823P002275002019-08-21 2:19PM EDT227.5014.550.000.000.00-300.00%
AAPL190823P002300002019-08-20 11:21AM EDT230.0017.230.000.000.00-200.00%
AAPL190823P002325002019-08-20 2:10PM EDT232.5021.350.000.000.00-200.00%
AAPL190823P002350002019-08-01 3:28PM EDT235.0026.200.000.000.00--00.00%
AAPL190823P002375002019-08-01 2:20PM EDT237.5037.750.000.000.00-400.00%
AAPL190823P002400002019-07-31 10:20AM EDT240.0022.070.000.000.00--00.00%
AAPL190823P002450002019-07-31 9:34AM EDT245.0027.000.000.000.00--00.00%
AAPL190823P002500002019-08-19 12:11AM EDT250.0038.600.000.000.00---0.00%