AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190726C001500002019-07-19 1:23PM EDT150.0054.8550.5554.80-0.70-1.26%40276102.15%
AAPL190726C001600002019-07-17 11:59AM EDT160.0045.0040.5544.800.00-252682.42%
AAPL190726C001650002019-07-15 3:59PM EDT165.0040.1035.6039.900.00-111180.08%
AAPL190726C001675002019-06-27 11:15AM EDT167.5033.5733.1037.400.00-21075.00%
AAPL190726C001700002019-07-19 11:48AM EDT170.0034.3030.6034.80-1.55-4.32%612066.02%
AAPL190726C001725002019-07-18 3:13PM EDT172.5033.4528.1032.300.00-25822361.33%
AAPL190726C001750002019-07-19 3:53PM EDT175.0027.8025.6529.90-3.00-9.74%1314361.52%
AAPL190726C001775002019-07-08 9:49AM EDT177.5022.1323.1527.400.00-13456.54%
AAPL190726C001800002019-07-19 3:11PM EDT180.0023.2322.6024.90-0.80-3.33%1513979.00%
AAPL190726C001825002019-07-19 3:19PM EDT182.5020.8018.2022.50-1.75-7.76%3912893.09%
AAPL190726C001850002019-07-19 3:43PM EDT185.0018.4015.7020.00-2.55-12.17%22429385.30%
AAPL190726C001875002019-07-19 3:59PM EDT187.5015.4013.8516.75-2.85-15.62%14845766.75%
AAPL190726C001900002019-07-19 3:59PM EDT190.0012.8812.3014.40-2.67-17.17%79760661.43%
AAPL190726C001925002019-07-19 3:53PM EDT192.5010.509.2012.05-3.06-22.57%24248555.66%
AAPL190726C001950002019-07-19 3:49PM EDT195.008.107.109.10-2.55-23.94%7241,18742.04%
AAPL190726C001975002019-07-19 3:59PM EDT197.505.835.806.00-2.82-32.60%3811,47226.71%
AAPL190726C002000002019-07-19 3:59PM EDT200.003.853.853.90-2.55-39.84%4,3503,26323.16%
AAPL190726C002025002019-07-19 3:59PM EDT202.502.192.192.22-2.06-48.47%4,5143,22221.00%
AAPL190726C002050002019-07-19 3:59PM EDT205.001.111.101.13-1.52-57.79%23,6949,87420.34%
AAPL190726C002075002019-07-19 3:59PM EDT207.500.470.450.47-0.86-64.66%14,5838,55919.61%
AAPL190726C002100002019-07-19 3:59PM EDT210.000.180.170.18-0.39-68.42%11,92510,21619.63%
AAPL190726C002125002019-07-19 3:59PM EDT212.500.080.070.08-0.14-63.64%3,2063,85120.80%
AAPL190726C002150002019-07-19 3:59PM EDT215.000.030.030.04-0.06-66.67%1,6593,95322.27%
AAPL190726C002175002019-07-19 3:49PM EDT217.500.030.020.030.00-4261,43324.81%
AAPL190726C002200002019-07-19 3:51PM EDT220.000.020.010.03-0.01-33.33%351,08828.13%
AAPL190726C002225002019-07-19 10:49AM EDT222.500.020.000.060.00-133034.77%
AAPL190726C002250002019-07-19 3:50PM EDT225.000.010.000.06-0.01-50.00%1917238.18%
AAPL190726C002275002019-07-16 10:54AM EDT227.500.010.000.020.00-9025236.33%
AAPL190726C002300002019-07-19 10:08AM EDT230.000.010.000.010.00-171,26736.72%
AAPL190726C002325002019-07-09 3:52PM EDT232.500.020.000.050.00-23129947.07%
AAPL190726C002350002019-07-16 9:49AM EDT235.000.020.000.010.00-10447442.19%
AAPL190726C002375002019-07-09 3:37PM EDT237.500.010.000.010.00-218344.53%
AAPL190726C002450002019-06-28 1:06PM EDT245.000.030.000.040.00--556.25%
AAPL190726C002475002019-07-19 9:30AM EDT247.500.020.000.040.00-1558.59%
AAPL190726C002500002019-07-19 11:19AM EDT250.000.010.000.010.00-5453.13%
Putsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190726P001490002019-07-12 1:14PM EDT149.000.020.000.040.00-522188.28%
AAPL190726P001500002019-07-18 3:50PM EDT150.000.010.010.040.00-114188.28%
AAPL190726P001525002019-07-16 9:39AM EDT152.500.020.000.050.00-699684.38%
AAPL190726P001550002019-07-18 1:13PM EDT155.000.010.000.040.00-33778.13%
AAPL190726P001575002019-07-17 11:11AM EDT157.500.010.010.050.00-226876.95%
AAPL190726P001600002019-07-19 3:55PM EDT160.000.030.010.03+0.01+50.00%21465169.53%
AAPL190726P001625002019-07-19 3:23PM EDT162.500.030.000.03+0.01+50.00%45189963.28%
AAPL190726P001650002019-07-19 3:20PM EDT165.000.030.020.070.00-33493167.19%
AAPL190726P001675002019-07-19 2:32PM EDT167.500.030.010.07-0.02-40.00%928761.72%
AAPL190726P001700002019-07-19 3:48PM EDT170.000.050.030.07+0.01+25.00%471,26659.18%
AAPL190726P001725002019-07-19 3:21PM EDT172.500.060.030.07+0.01+20.00%5796354.88%
AAPL190726P001750002019-07-19 3:54PM EDT175.000.070.040.080.00-3531,32251.76%
AAPL190726P001775002019-07-19 3:44PM EDT177.500.080.070.110.00-48068750.20%
AAPL190726P001800002019-07-19 3:59PM EDT180.000.110.100.11+0.01+10.00%1,2431,31547.07%
AAPL190726P001825002019-07-19 3:55PM EDT182.500.170.120.14+0.06+54.55%3351,13544.24%
AAPL190726P001850002019-07-19 3:25PM EDT185.000.140.140.17+0.01+7.69%1,7791,09540.82%
AAPL190726P001875002019-07-19 3:59PM EDT187.500.200.180.20+0.05+33.33%3491,98237.01%
AAPL190726P001900002019-07-19 3:59PM EDT190.000.230.210.24+0.05+27.78%1,2937,86333.20%
AAPL190726P001925002019-07-19 3:58PM EDT192.500.300.290.31+0.08+36.36%9742,44929.64%
AAPL190726P001950002019-07-19 3:59PM EDT195.000.430.410.43+0.17+65.38%4,0453,94126.27%
AAPL190726P001975002019-07-19 3:59PM EDT197.500.700.680.70+0.33+89.19%5,4515,26223.93%
AAPL190726P002000002019-07-19 3:59PM EDT200.001.201.171.21+0.58+93.55%9,9798,49122.10%
AAPL190726P002025002019-07-19 3:59PM EDT202.502.052.052.08+0.96+88.07%8,1544,53320.51%
AAPL190726P002050002019-07-19 3:59PM EDT205.003.453.453.55+1.56+82.54%8,9695,16420.46%
AAPL190726P002075002019-07-19 3:58PM EDT207.505.354.855.50+2.20+69.84%2,6951,25121.34%
AAPL190726P002100002019-07-19 3:56PM EDT210.007.667.057.95+2.71+54.75%2531,59326.78%
AAPL190726P002125002019-07-19 3:50PM EDT212.5010.007.8012.05+2.87+40.25%32586354.64%
AAPL190726P002150002019-07-19 3:43PM EDT215.0011.9010.3014.55+1.50+14.42%8414961.47%
AAPL190726P002175002019-07-18 3:30PM EDT217.5012.3012.8017.000.00-17013067.31%
AAPL190726P002200002019-07-19 3:59PM EDT220.0017.5515.3019.45+2.75+18.58%3605472.83%
AAPL190726P002250002019-07-18 9:44AM EDT225.0019.5020.3024.500.00-2185.18%
AAPL190726P002275002019-07-16 9:35AM EDT227.5022.5022.5022.600.00---0.00%
AAPL190726P002300002019-07-12 1:30PM EDT230.0026.8025.3029.500.00-4096.09%