AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191213C001800002019-12-12 3:16PM EST180.0090.1890.7092.55+0.08+0.09%76100245.70%
AAPL191213C001850002019-12-02 9:43AM EST185.0079.2084.7087.550.00-22315.14%
AAPL191213C001900002019-12-02 9:43AM EST190.0074.2079.5582.550.00--2296.78%
AAPL191213C001950002019-11-18 12:13AM EST195.0069.4574.3077.550.00--1278.71%
AAPL191213C002000002019-12-12 2:09PM EST200.0070.1569.7572.55-0.45-0.64%141261.04%
AAPL191213C002050002019-12-09 11:50AM EST205.0062.2664.6567.550.00-22243.65%
AAPL191213C002075002019-11-06 3:59PM EST207.5049.6261.1065.500.00-20254.39%
AAPL191213C002100002019-12-09 11:14AM EST210.0058.3559.3562.000.00-15196.48%
AAPL191213C002125002019-11-27 11:45AM EST212.5054.1256.8060.050.00-11218.07%
AAPL191213C002150002019-12-10 1:00PM EST215.0053.9154.3057.600.00-575211.82%
AAPL191213C002175002019-12-03 2:22PM EST217.5040.6851.8555.100.00-22203.42%
AAPL191213C002200002019-12-02 10:41AM EST220.0045.0049.3552.600.00-1411195.02%
AAPL191213C002225002019-12-05 3:20PM EST222.5043.0947.1550.350.00-111195.95%
AAPL191213C002250002019-12-05 2:17PM EST225.0039.8044.3047.600.00-12178.42%
AAPL191213C002275002019-12-10 3:05PM EST227.5042.0941.8545.100.00-5512170.17%
AAPL191213C002300002019-12-10 9:53AM EST230.0036.5640.9541.800.00-1125125.20%
AAPL191213C002325002019-12-12 1:35PM EST232.5037.7537.6540.35-0.11-0.29%84885.94%
AAPL191213C002350002019-12-12 2:27PM EST235.0034.4536.0036.50-0.91-2.57%5311780.86%
AAPL191213C002375002019-12-11 3:48PM EST237.5032.9732.4035.000.00-161134.18%
AAPL191213C002400002019-12-12 3:20PM EST240.0030.3031.0531.60-0.67-2.16%2616683.79%
AAPL191213C002425002019-12-12 2:32PM EST242.5028.2827.5029.10+0.90+3.29%296177.73%
AAPL191213C002450002019-12-12 3:22PM EST245.0025.3526.3526.70-0.10-0.39%16740163.87%
AAPL191213C002475002019-12-12 2:47PM EST247.5022.8023.7024.00-0.51-2.19%3714954.69%
AAPL191213C002500002019-12-12 3:31PM EST250.0021.2021.3021.50+0.49+2.37%17539249.22%
AAPL191213C002525002019-12-12 3:48PM EST252.5018.9618.8519.20+0.88+4.87%642,24059.38%
AAPL191213C002550002019-12-12 2:59PM EST255.0015.3016.2016.50-0.67-4.20%1592,40138.87%
AAPL191213C002575002019-12-12 3:44PM EST257.5013.8613.7514.10+0.51+3.82%2071,66541.41%
AAPL191213C002600002019-12-12 3:44PM EST260.0011.4011.3511.55+0.20+1.79%1,5652,12232.32%
AAPL191213C002625002019-12-12 3:46PM EST262.508.988.909.20+0.28+3.22%1,3792,73032.57%
AAPL191213C002650002019-12-12 3:48PM EST265.006.606.506.70+0.17+2.64%6,9848,55325.44%
AAPL191213C002675002019-12-12 3:50PM EST267.504.204.154.25+0.07+1.69%18,2626,26418.99%
AAPL191213C002700002019-12-12 3:50PM EST270.002.252.142.18-0.03-1.32%85,99317,73916.55%
AAPL191213C002725002019-12-12 3:50PM EST272.500.860.850.86-0.09-9.47%85,50227,82116.38%
AAPL191213C002750002019-12-12 3:49PM EST275.000.260.270.27-0.13-33.33%49,90218,73816.99%
AAPL191213C002775002019-12-12 3:49PM EST277.500.100.090.10-0.07-41.18%15,75510,48419.14%
AAPL191213C002800002019-12-12 3:47PM EST280.000.050.030.04-0.03-37.50%11,69016,44521.29%
AAPL191213C002825002019-12-12 3:38PM EST282.500.030.010.02-0.02-40.00%1,5394,88523.83%
AAPL191213C002850002019-12-12 3:37PM EST285.000.020.000.020.00-1,6226,75628.32%
AAPL191213C002875002019-12-12 3:18PM EST287.500.010.000.020.00-3161,01432.81%
AAPL191213C002900002019-12-12 3:17PM EST290.000.010.000.010.00-2642,68534.38%
AAPL191213C002925002019-12-11 1:12PM EST292.500.010.000.010.00-82,71038.28%
AAPL191213C002950002019-12-11 12:14PM EST295.000.010.000.010.00-502,03742.19%
AAPL191213C002975002019-12-09 1:10PM EST297.500.010.000.010.00-641,99445.31%
AAPL191213C003000002019-12-11 10:45AM EST300.000.010.000.010.00-201,37049.22%
AAPL191213C003025002019-12-06 1:09PM EST302.500.030.000.010.00-7525250.00%
AAPL191213C003050002019-12-06 1:53PM EST305.000.020.000.010.00-10117153.13%
AAPL191213C003100002019-12-06 3:56PM EST310.000.010.000.010.00-16929259.38%
AAPL191213C003150002019-12-06 2:15PM EST315.000.010.000.010.00-1265.63%
AAPL191213C003200002019-12-11 3:40PM EST320.000.010.000.010.00-117171.88%
AAPL191213C003250002019-11-20 11:01AM EST325.000.010.000.010.00--5478.13%
AAPL191213C003300002019-12-09 12:10AM EST330.000.020.000.010.00-7284.38%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191213P001800002019-12-09 11:18AM EST180.000.010.000.010.00-1452175.00%
AAPL191213P001850002019-12-03 12:42PM EST185.000.020.000.010.00-1134162.50%
AAPL191213P001900002019-12-05 3:51PM EST190.000.020.000.010.00-133150.00%
AAPL191213P001950002019-12-06 2:58PM EST195.000.010.000.010.00-139140.63%
AAPL191213P002000002019-12-06 1:28PM EST200.000.010.000.010.00-419580131.25%
AAPL191213P002050002019-12-11 10:41AM EST205.000.010.000.010.00-2320121.88%
AAPL191213P002075002019-12-06 1:25PM EST207.500.020.000.010.00-448668115.63%
AAPL191213P002100002019-12-09 1:13PM EST210.000.010.000.010.00-3839112.50%
AAPL191213P002125002019-12-09 1:10PM EST212.500.010.000.010.00-11,030106.25%
AAPL191213P002150002019-12-11 10:02AM EST215.000.010.000.010.00-102,280103.13%
AAPL191213P002175002019-12-09 2:38PM EST217.500.010.000.010.00-5611,49996.88%
AAPL191213P002200002019-12-09 3:13PM EST220.000.010.000.010.00-1,5423,78693.75%
AAPL191213P002225002019-12-10 9:51AM EST222.500.010.000.050.00-441,297102.34%
AAPL191213P002250002019-12-12 11:32AM EST225.000.010.000.010.00-21,21584.38%
AAPL191213P002275002019-12-11 9:50AM EST227.500.010.000.010.00-152,04778.13%
AAPL191213P002300002019-12-12 9:32AM EST230.000.010.000.010.00-1002,58875.00%
AAPL191213P002325002019-12-12 12:05PM EST232.500.010.000.010.00-11,73268.75%
AAPL191213P002350002019-12-12 1:50PM EST235.000.010.000.010.00-2017,45065.63%
AAPL191213P002375002019-12-11 3:58PM EST237.500.010.000.010.00-3571,88660.94%
AAPL191213P002400002019-12-12 3:49PM EST240.000.010.000.010.00-1862,85356.25%
AAPL191213P002425002019-12-12 3:11PM EST242.500.010.000.02-0.01-50.00%5182,19256.25%
AAPL191213P002450002019-12-12 3:47PM EST245.000.010.000.02-0.01-50.00%1,3143,41651.56%
AAPL191213P002475002019-12-12 3:21PM EST247.500.010.010.02-0.02-66.67%6625,05150.00%
AAPL191213P002500002019-12-12 3:18PM EST250.000.020.010.02-0.01-33.33%8899,44645.31%
AAPL191213P002525002019-12-12 3:47PM EST252.500.020.020.03-0.03-60.00%7042,86142.58%
AAPL191213P002550002019-12-12 3:50PM EST255.000.030.030.04-0.05-62.50%4,6206,84138.87%
AAPL191213P002575002019-12-12 3:48PM EST257.500.050.040.06-0.05-50.00%2,1756,05435.74%
AAPL191213P002600002019-12-12 3:50PM EST260.000.070.070.08-0.07-50.00%9,00713,26431.64%
AAPL191213P002625002019-12-12 3:50PM EST262.500.120.120.13-0.07-36.84%15,71510,31428.32%
AAPL191213P002650002019-12-12 3:49PM EST265.000.200.190.20-0.13-39.39%28,50417,13624.22%
AAPL191213P002675002019-12-12 3:50PM EST267.500.350.350.37-0.35-50.00%42,36912,73720.66%
AAPL191213P002700002019-12-12 3:50PM EST270.000.790.830.86-0.60-43.17%47,5028,68718.46%
AAPL191213P002725002019-12-12 3:50PM EST272.502.012.002.05-0.58-22.39%12,9741,42518.34%
AAPL191213P002750002019-12-12 3:50PM EST275.003.803.654.00-0.75-16.48%2,2061,20620.63%
AAPL191213P002775002019-12-12 3:28PM EST277.506.855.956.30-0.05-0.72%47160824.22%
AAPL191213P002800002019-12-12 3:45PM EST280.008.708.508.75-0.30-3.33%1,55883829.44%
AAPL191213P002825002019-12-11 11:17AM EST282.5012.3010.0512.50-0.10-0.81%45263.92%
AAPL191213P002850002019-12-12 3:44PM EST285.0013.7013.2514.00-0.59-4.13%94250.20%
AAPL191213P002875002019-11-20 2:08PM EST287.5025.9614.9018.100.00-1056.64%
AAPL191213P002900002019-12-12 12:33PM EST290.0021.3617.5520.70+1.35+6.75%45066.80%
AAPL191213P002925002019-12-10 1:29PM EST292.5023.4119.9523.200.00-10071.53%
AAPL191213P002950002019-12-10 1:29PM EST295.0025.9022.5525.700.00-10079.25%
AAPL191213P003000002019-11-06 11:31AM EST300.0040.0027.3031.550.00-100100.68%
AAPL191213P003200002019-12-06 1:56PM EST320.0049.8047.4050.700.00-10130.18%
AAPL191213P003250002019-12-09 12:10AM EST325.0068.0552.4555.700.00---141.11%
AAPL191213P003300002019-12-03 11:52AM EST330.0072.5057.4060.800.00--0151.86%