AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C000800002019-06-14 3:26PM EDT80.00113.52112.30113.45-1.10-0.96%2293267.97%
AAPL190621C000850002019-06-07 11:03AM EDT85.00115.30110.50110.700.00-800429.88%
AAPL190621C000900002019-06-07 11:03AM EDT90.00111.00105.50105.700.00-420403.91%
AAPL190621C000950002019-06-07 11:03AM EDT95.00105.41100.30100.800.00-30377.69%
AAPL190621C001000002019-06-12 2:46PM EDT100.0094.5892.3593.450.00-1557208.98%
AAPL190621C001050002019-05-16 10:40AM EDT105.0085.9085.7090.050.00-17127190.23%
AAPL190621C001100002019-06-07 11:03AM EDT110.0090.1585.4085.800.00-764312.89%
AAPL190621C001150002019-06-07 11:03AM EDT115.0085.4578.6582.800.00-1,6440296.09%
AAPL190621C001200002019-06-13 1:28PM EDT120.0075.5370.7075.000.00-1178148.05%
AAPL190621C001250002019-06-12 1:35PM EDT125.0069.7065.7070.000.00-11524136.33%
AAPL190621C001300002019-06-12 11:13AM EDT130.0065.1560.7064.950.00-290121.09%
AAPL190621C001350002019-06-10 2:10PM EDT135.0057.6255.7060.050.00-3456117.77%
AAPL190621C001400002019-06-12 9:54AM EDT140.0054.8150.8053.200.00-25182130.66%
AAPL190621C001450002019-06-14 10:16AM EDT145.0048.1046.2048.10-0.95-1.94%31224113.28%
AAPL190621C001500002019-06-14 3:51PM EDT150.0043.1542.5043.05-0.75-1.71%281,29472.66%
AAPL190621C001550002019-06-14 3:59PM EDT155.0038.0037.7038.10-2.20-5.47%476,93778.71%
AAPL190621C001575002019-06-14 11:47AM EDT157.5035.8035.1535.55-1.55-4.15%8811669.53%
AAPL190621C001600002019-06-14 3:15PM EDT160.0033.4032.7033.10-0.80-2.34%379,32668.75%
AAPL190621C001625002019-06-07 10:04AM EDT162.5026.6529.7030.750.00-2911379.54%
AAPL190621C001650002019-06-14 2:43PM EDT165.0028.3527.7028.10-2.26-7.38%1167,22758.98%
AAPL190621C001675002019-06-07 12:10PM EDT167.5023.2024.1526.750.00-518756.84%
AAPL190621C001700002019-06-14 3:46PM EDT170.0023.2022.7023.10-1.70-6.83%529,50357.72%
AAPL190621C001725002019-06-13 12:35PM EDT172.5022.9020.2520.650.00-1465653.86%
AAPL190621C001750002019-06-14 3:51PM EDT175.0018.2917.8018.15-1.09-5.62%9016,37248.34%
AAPL190621C001775002019-06-14 3:03PM EDT177.5016.0015.3015.75-2.34-12.76%1974,06845.22%
AAPL190621C001800002019-06-14 3:56PM EDT180.0013.2012.9013.30-2.24-14.51%98234,21840.43%
AAPL190621C001825002019-06-14 3:59PM EDT182.5010.8010.5510.95-1.25-10.37%5245,26437.06%
AAPL190621C001850002019-06-14 3:54PM EDT185.008.898.208.60-1.82-16.99%2,12177,48032.84%
AAPL190621C001875002019-06-14 3:52PM EDT187.506.556.206.45-1.95-22.94%2,3514,74630.13%
AAPL190621C001900002019-06-14 3:59PM EDT190.004.524.404.55-1.48-24.67%5,24019,52928.20%
AAPL190621C001925002019-06-14 3:59PM EDT192.502.852.832.93-1.85-39.36%12,6596,45226.39%
AAPL190621C001950002019-06-14 3:59PM EDT195.001.671.651.72-1.32-44.15%14,35319,35525.22%
AAPL190621C001975002019-06-14 3:59PM EDT197.500.880.850.91-1.12-56.00%5,81313,75424.44%
AAPL190621C002000002019-06-14 3:59PM EDT200.000.440.420.46-0.69-61.06%13,16336,96624.39%
AAPL190621C002025002019-06-14 3:59PM EDT202.500.210.200.22-0.40-65.57%2,7226,45324.56%
AAPL190621C002050002019-06-14 3:58PM EDT205.000.100.100.11-0.22-68.75%2,04620,06625.29%
AAPL190621C002075002019-06-14 3:59PM EDT207.500.060.050.06-0.11-64.71%1,3002,19826.47%
AAPL190621C002100002019-06-14 3:53PM EDT210.000.040.030.04-0.07-63.64%2,16518,65928.32%
AAPL190621C002125002019-06-14 3:58PM EDT212.500.030.020.03-0.03-50.00%1963,30330.47%
AAPL190621C002150002019-06-14 3:42PM EDT215.000.020.010.02-0.02-50.00%21324,23632.03%
AAPL190621C002200002019-06-14 3:57PM EDT220.000.010.000.01-0.02-66.67%7346,75735.16%
AAPL190621C002250002019-06-14 3:50PM EDT225.000.010.000.01-0.01-50.00%17215,06240.63%
AAPL190621C002300002019-06-14 11:35AM EDT230.000.010.000.010.00-10121,09645.31%
AAPL190621C002350002019-06-14 3:50PM EDT235.000.010.000.010.00-410,85950.00%
AAPL190621C002400002019-06-14 12:03PM EDT240.000.010.000.010.00-112,19151.56%
AAPL190621C002450002019-06-13 12:38PM EDT245.000.010.000.010.00-16,34356.25%
AAPL190621C002500002019-06-10 10:08AM EDT250.000.010.000.010.00-1012,15560.94%
AAPL190621C002550002019-06-03 10:49AM EDT255.000.010.000.010.00-711,89065.63%
AAPL190621C002600002019-05-28 9:45AM EDT260.000.010.000.010.00-112,69468.75%
AAPL190621C002650002019-05-31 12:33PM EDT265.000.010.000.010.00-111,55571.88%
AAPL190621C002700002019-05-16 2:44PM EDT270.000.010.000.010.00-1011,43576.56%
AAPL190621C002750002019-06-11 12:26PM EDT275.000.010.000.010.00-57,36981.25%
AAPL190621C002800002019-06-10 10:48AM EDT280.000.010.000.010.00-13,28984.38%
AAPL190621C002850002019-06-07 11:03AM EDT285.000.010.000.010.00-653,51687.50%
AAPL190621C002900002019-05-20 10:34AM EDT290.000.010.000.010.00-710,24490.63%
AAPL190621C002950002019-05-20 10:35AM EDT295.000.010.000.010.00-53,47293.75%
AAPL190621C003000002019-06-03 1:35PM EDT300.000.010.000.010.00-15,63596.88%
AAPL190621C003100002019-06-07 11:03AM EDT310.000.010.000.010.00-100653106.25%
AAPL190621C003200002019-06-07 11:03AM EDT320.000.010.000.010.00-1435112.50%
AAPL190621C003300002019-06-07 11:03AM EDT330.000.010.000.010.00-1680118.75%
AAPL190621C003400002019-06-13 1:34PM EDT340.000.010.000.010.00-43,115121.88%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P000800002019-05-15 10:35AM EDT80.000.010.000.030.00-11,133212.50%
AAPL190621P000850002019-06-12 9:52AM EDT85.000.010.000.030.00-701,294198.44%
AAPL190621P000900002019-06-07 11:05AM EDT90.000.010.000.010.00-51,102168.75%
AAPL190621P000950002019-05-31 10:22AM EDT95.000.010.000.010.00-101,092156.25%
AAPL190621P001000002019-06-05 11:23AM EDT100.000.010.000.010.00-15,382146.88%
AAPL190621P001050002019-05-31 12:05PM EDT105.000.010.000.010.00-50017,904137.50%
AAPL190621P001100002019-06-03 9:33AM EDT110.000.010.000.010.00-145,756125.00%
AAPL190621P001150002019-06-06 11:53AM EDT115.000.010.000.010.00-34,077118.75%
AAPL190621P001200002019-06-07 1:26PM EDT120.000.010.000.010.00-126,996109.38%
AAPL190621P001250002019-06-07 10:37AM EDT125.000.010.000.010.00-220,05998.44%
AAPL190621P001300002019-06-10 11:13AM EDT130.000.010.000.030.00-114,828100.00%
AAPL190621P001310002019-06-07 10:02AM EDT131.000.010.000.030.00-51,53198.44%
AAPL190621P001320002019-06-07 10:03AM EDT132.000.010.000.030.00-17028396.88%
AAPL190621P001330002019-06-06 9:36AM EDT133.000.030.000.030.00-9011195.31%
AAPL190621P001340002019-06-10 9:46AM EDT134.000.010.000.030.00-11193.75%
AAPL190621P001350002019-06-14 9:32AM EDT135.000.010.000.010.00-18,52282.81%
AAPL190621P001370002019-06-10 9:53AM EDT137.000.010.010.030.00-1516190.63%
AAPL190621P001380002019-06-10 10:17AM EDT138.000.010.010.030.00-6014589.06%
AAPL190621P001390002019-06-10 9:50AM EDT139.000.010.010.030.00-254186.72%
AAPL190621P001400002019-06-14 2:08PM EDT140.000.010.000.010.00-611,61175.00%
AAPL190621P001420002019-06-10 10:17AM EDT142.000.010.000.030.00-293679.69%
AAPL190621P001430002019-06-14 12:00PM EDT143.000.010.000.030.00-823278.13%
AAPL190621P001440002019-06-12 11:38AM EDT144.000.010.000.030.00-9013176.56%
AAPL190621P001450002019-06-14 3:25PM EDT145.000.010.000.030.00-58,10474.22%
AAPL190621P001460002019-06-11 10:24AM EDT146.000.010.000.030.00-8812772.66%
AAPL190621P001470002019-06-13 3:28PM EDT147.000.010.000.030.00-27251471.09%
AAPL190621P001480002019-06-14 12:00PM EDT148.000.010.000.030.00-839569.53%
AAPL190621P001490002019-06-14 12:35PM EDT149.000.010.000.030.00-73670167.97%
AAPL190621P001500002019-06-14 3:19PM EDT150.000.010.000.02-0.01-50.00%20523,82564.06%
AAPL190621P001525002019-06-14 3:39PM EDT152.500.010.000.03-0.01-50.00%4411,43362.50%
AAPL190621P001550002019-06-14 3:42PM EDT155.000.020.010.03+0.01+100.00%12420,04460.16%
AAPL190621P001575002019-06-14 2:01PM EDT157.500.020.020.07-0.01-33.33%2767161.72%
AAPL190621P001600002019-06-14 3:21PM EDT160.000.030.020.030.00-13715,30453.52%
AAPL190621P001625002019-06-14 3:21PM EDT162.500.030.000.04-0.01-25.00%6762,44552.34%
AAPL190621P001650002019-06-14 3:57PM EDT165.000.040.030.04-0.01-20.00%1,61114,58048.05%
AAPL190621P001675002019-06-14 3:47PM EDT167.500.050.040.05-0.01-16.67%4722,62245.31%
AAPL190621P001700002019-06-14 3:59PM EDT170.000.070.070.13-0.01-12.50%42123,91847.56%
AAPL190621P001725002019-06-14 3:59PM EDT172.500.090.080.10-0.02-18.18%5595,64941.02%
AAPL190621P001750002019-06-14 3:59PM EDT175.000.120.120.130.00-91535,39738.18%
AAPL190621P001775002019-06-14 3:59PM EDT177.500.170.170.18-0.03-15.00%3,0866,64035.65%
AAPL190621P001800002019-06-14 3:59PM EDT180.000.260.250.26+0.03+13.04%6,78638,13633.25%
AAPL190621P001825002019-06-14 3:59PM EDT182.500.380.360.40+0.04+11.76%1,5055,58831.25%
AAPL190621P001850002019-06-14 3:59PM EDT185.000.600.560.61+0.10+20.00%6,67179,87629.05%
AAPL190621P001875002019-06-14 3:59PM EDT187.500.960.940.98+0.09+10.34%5,0514,32927.34%
AAPL190621P001900002019-06-14 3:59PM EDT190.001.581.551.63+0.30+23.44%14,31424,41326.37%
AAPL190621P001925002019-06-14 3:59PM EDT192.502.492.442.56+0.59+31.05%8,2034,81625.17%
AAPL190621P001950002019-06-14 3:59PM EDT195.003.803.703.85+1.02+36.69%3,34117,05323.93%
AAPL190621P001975002019-06-14 3:59PM EDT197.505.515.405.65+0.46+9.11%1,0881,56724.20%
AAPL190621P002000002019-06-14 3:59PM EDT200.007.457.457.75+1.60+27.35%54821,52724.90%
AAPL190621P002025002019-06-14 3:42PM EDT202.509.709.7010.00+1.50+18.29%5941525.10%
AAPL190621P002050002019-06-14 3:51PM EDT205.0011.8512.1012.40+0.50+4.41%312,45726.51%
AAPL190621P002075002019-06-14 3:59PM EDT207.5014.7014.6014.85+1.50+11.36%247928.32%
AAPL190621P002100002019-06-14 10:51AM EDT210.0016.5017.0517.40+1.80+12.24%401,02434.57%
AAPL190621P002125002019-06-03 1:28PM EDT212.5040.0018.3020.950.00-1063.38%
AAPL190621P002150002019-06-12 2:12PM EDT215.0020.7020.8523.450.00-1855468.46%
AAPL190621P002200002019-06-14 3:54PM EDT220.0027.0527.0027.35+2.30+9.29%1,2761,11046.00%
AAPL190621P002250002019-06-14 3:54PM EDT225.0032.0530.9033.35+1.30+4.23%1,1001,04185.21%
AAPL190621P002300002019-06-10 3:52PM EDT230.0037.3035.8038.450.00-28495.90%
AAPL190621P002350002019-05-21 12:46PM EDT235.0051.8540.8543.500.00-51105.27%
AAPL190621P002400002019-05-15 9:30AM EDT240.0053.2545.8548.450.00-20112.16%
AAPL190621P002450002019-06-07 11:19AM EDT245.0049.1047.2549.700.00-20120.00%
AAPL190621P002500002019-05-15 11:05AM EDT250.0060.9055.0059.300.00-50145.41%
AAPL190621P002550002019-06-10 12:02AM EDT255.0083.0059.3059.650.00-20000.00%
AAPL190621P002600002019-05-31 9:43AM EDT260.0064.7066.9567.400.00-1197.46%
AAPL190621P002650002019-06-10 12:02AM EDT265.0092.8069.2069.700.00-1000.00%
AAPL190621P002700002019-06-10 12:02AM EDT270.0099.5074.2074.750.00-4000.00%
AAPL190621P002750002019-06-07 11:19AM EDT275.0087.9579.2079.750.00-100.00%
AAPL190621P002800002019-06-14 9:59AM EDT280.0089.4086.7087.45+4.70+5.55%100122.46%
AAPL190621P002850002019-06-10 12:02AM EDT285.0068.6587.7089.600.00-000.00%
AAPL190621P002900002019-06-10 12:02AM EDT290.0070.4894.2094.750.00-000.00%
AAPL190621P002950002019-06-10 12:02AM EDT295.00123.9099.2099.700.00-000.00%
AAPL190621P003000002019-06-10 12:02AM EDT300.00145.51104.25104.750.00-100.00%
AAPL190621P003100002019-06-10 12:02AM EDT310.00139.48114.25114.700.00-000.00%
AAPL190621P003400002019-06-07 11:05AM EDT340.00130.10144.30144.550.00-110.00%