AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C000900002019-11-07 3:38PM EST90.00168.80169.70174.200.00-44733.30%
AAPL191115C000950002019-11-06 2:56PM EST95.00161.70164.70169.200.00-500699.22%
AAPL191115C001000002019-11-07 2:50PM EST100.00159.00159.70164.200.00-12667.09%
AAPL191115C001050002019-11-06 2:56PM EST105.00151.60154.75159.200.00-500328.13%
AAPL191115C001100002019-11-06 2:56PM EST110.00146.70149.75154.200.00-500312.50%
AAPL191115C001150002019-11-06 2:57PM EST115.00141.60144.75149.200.00-160296.88%
AAPL191115C001200002019-11-06 3:39PM EST120.00136.60139.75144.200.00-9800284.38%
AAPL191115C001250002019-11-07 9:36AM EST125.00133.74134.75139.200.00-22268.75%
AAPL191115C001300002019-11-06 2:59PM EST130.00126.62129.75134.200.00-50256.25%
AAPL191115C001350002019-11-06 3:00PM EST135.00121.60124.75129.200.00-40243.75%
AAPL191115C001400002019-11-12 3:42PM EST140.00121.90119.75124.05+2.50+2.09%212450.59%
AAPL191115C001450002019-11-07 9:47AM EST145.00115.20114.75119.200.00-55218.75%
AAPL191115C001500002019-11-11 3:09PM EST150.00111.85110.85113.200.00-57237.50%
AAPL191115C001550002019-11-06 2:55PM EST155.00101.85105.90108.200.00-5010233.20%
AAPL191115C001600002019-11-06 3:31PM EST160.0096.40100.85103.150.00-1,5335201.56%
AAPL191115C001650002019-11-07 1:26PM EST165.0095.1595.8598.150.00-1011189.84%
AAPL191115C001700002019-11-12 3:21PM EST170.0092.0091.0093.15+1.85+2.05%143201.56%
AAPL191115C001750002019-11-08 3:55PM EST175.0084.9585.8588.150.00-3235167.19%
AAPL191115C001800002019-11-07 11:17AM EST180.0077.9881.0083.100.00-367171.88%
AAPL191115C001850002019-11-06 3:30PM EST185.0073.7076.0078.300.00-38505177.15%
AAPL191115C001900002019-11-11 3:38PM EST190.0071.8070.8073.150.00-48166123.44%
AAPL191115C001950002019-11-12 3:04PM EST195.0066.8866.2567.60+0.16+0.24%7457187.50%
AAPL191115C002000002019-11-11 1:31PM EST200.0062.2760.5563.100.00-15191196.04%
AAPL191115C002050002019-11-12 2:50PM EST205.0056.4556.1557.90-0.38-0.67%6209112.89%
AAPL191115C002100002019-11-12 3:15PM EST210.0051.9051.1053.10-0.10-0.19%1306113.87%
AAPL191115C002125002019-11-07 11:23AM EST212.5046.9548.9550.550.00-1010121.68%
AAPL191115C002150002019-11-12 10:48AM EST215.0047.5545.9547.70+0.48+1.02%8183138.67%
AAPL191115C002175002019-11-08 9:53AM EST217.5041.0043.9045.550.00-15108.40%
AAPL191115C002200002019-11-12 3:49PM EST220.0041.7540.9542.70-0.08-0.19%221,603125.49%
AAPL191115C002225002019-11-07 11:53AM EST222.5036.9538.5540.150.00-4436117.19%
AAPL191115C002250002019-11-12 3:29PM EST225.0037.0536.1538.15+0.28+0.76%2418486.52%
AAPL191115C002275002019-11-08 9:32AM EST227.5031.5533.9035.200.00-53172.27%
AAPL191115C002300002019-11-12 3:59PM EST230.0032.1031.2032.75+0.09+0.28%10397453.91%
AAPL191115C002325002019-11-07 2:45PM EST232.5027.4028.9530.250.00-202166.99%
AAPL191115C002350002019-11-12 3:24PM EST235.0027.1526.5527.45+0.15+0.56%16225851.56%
AAPL191115C002375002019-11-12 1:23PM EST237.5025.0523.5025.20+2.35+10.35%118380.08%
AAPL191115C002400002019-11-12 3:58PM EST240.0022.1521.7022.30+0.16+0.73%9697961.18%
AAPL191115C002425002019-11-12 2:30PM EST242.5019.6019.1019.95+0.20+1.03%7636560.25%
AAPL191115C002450002019-11-12 3:59PM EST245.0017.2016.4518.10+0.05+0.29%2021,48068.75%
AAPL191115C002475002019-11-12 3:37PM EST247.5014.5413.8515.50-0.11-0.75%591,98359.62%
AAPL191115C002500002019-11-12 3:59PM EST250.0012.2511.8512.50-0.15-1.21%3,69623,11742.53%
AAPL191115C002525002019-11-12 3:59PM EST252.509.829.5010.05-0.21-2.09%2,6856,42636.87%
AAPL191115C002550002019-11-12 3:59PM EST255.007.427.057.60-0.28-3.64%2,09112,51230.74%
AAPL191115C002575002019-11-12 3:59PM EST257.505.135.005.20-0.32-5.87%2,9419,50024.68%
AAPL191115C002600002019-11-12 3:59PM EST260.003.103.053.20-0.40-11.43%12,91224,16621.97%
AAPL191115C002625002019-11-12 3:59PM EST262.501.551.521.65-0.42-21.32%34,80512,24320.12%
AAPL191115C002650002019-11-12 3:59PM EST265.000.690.640.70-0.27-28.12%20,20417,74819.24%
AAPL191115C002675002019-11-12 3:59PM EST267.500.260.240.27-0.17-39.53%7,0209,84919.48%
AAPL191115C002700002019-11-12 3:59PM EST270.000.100.090.10-0.08-44.44%5,19711,85320.22%
AAPL191115C002725002019-11-12 3:55PM EST272.500.050.040.06-0.05-50.00%4,0134,34422.85%
AAPL191115C002750002019-11-12 3:56PM EST275.000.030.020.03-0.02-40.00%1,0865,83024.41%
AAPL191115C002775002019-11-12 3:55PM EST277.500.020.010.02-0.02-50.00%3582,64226.95%
AAPL191115C002800002019-11-12 3:58PM EST280.000.010.000.02-0.01-50.00%1,1386,52530.47%
AAPL191115C002825002019-11-12 3:39PM EST282.500.020.000.01+0.01+100.00%4892031.25%
AAPL191115C002850002019-11-12 12:46PM EST285.000.010.000.020.00-2227,39837.50%
AAPL191115C002875002019-11-12 12:20PM EST287.500.010.000.010.00-15337638.28%
AAPL191115C002900002019-11-12 3:27PM EST290.000.010.000.000.00-2464,15625.00%
AAPL191115C002925002019-11-11 10:38AM EST292.500.010.000.030.00-1021150.00%
AAPL191115C002950002019-11-08 1:02PM EST295.000.010.000.000.00-610,27925.00%
AAPL191115C003000002019-11-11 9:30AM EST300.000.010.000.000.00-6518,78625.00%
AAPL191115C003050002019-11-08 3:44PM EST305.000.010.000.010.00-1,4943,68456.25%
AAPL191115C003100002019-11-11 12:18PM EST310.000.010.000.000.00-31,73350.00%
AAPL191115C003150002019-10-30 2:17PM EST315.000.020.000.010.00-157365.63%
AAPL191115C003200002019-11-01 11:42AM EST320.000.010.000.010.00-28671.88%
AAPL191115C003250002019-11-11 3:28PM EST325.000.010.000.010.00-11375.00%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P000900002019-11-08 3:50PM EST90.000.010.000.030.00-469381.25%
AAPL191115P000950002019-09-03 8:45AM EST95.000.030.000.010.00-2,9850337.50%
AAPL191115P001000002019-10-03 1:05PM EST100.000.010.000.010.00-172,966318.75%
AAPL191115P001050002019-09-06 12:00PM EST105.000.050.000.030.00-30328.13%
AAPL191115P001100002019-09-26 12:10PM EST110.000.020.002.130.00-32525525.00%
AAPL191115P001150002019-10-02 12:30PM EST115.000.010.000.010.00-60500275.00%
AAPL191115P001200002019-10-21 1:29PM EST120.000.010.000.010.00-54,172262.50%
AAPL191115P001250002019-10-25 9:32AM EST125.000.010.000.000.00-32910,824100.00%
AAPL191115P001300002019-10-30 9:00AM EST130.000.010.000.000.00-11,48250.00%
AAPL191115P001350002019-10-31 2:58PM EST135.000.010.000.000.00-1841,62850.00%
AAPL191115P001400002019-10-31 2:57PM EST140.000.010.000.000.00-53392050.00%
AAPL191115P001450002019-10-31 2:54PM EST145.000.010.000.010.00-5891,544196.88%
AAPL191115P001500002019-11-07 12:51PM EST150.000.010.000.000.00-44,65550.00%
AAPL191115P001550002019-11-07 3:37PM EST155.000.010.000.000.00-387750.00%
AAPL191115P001600002019-11-11 12:47PM EST160.000.010.000.000.00-13,44250.00%
AAPL191115P001650002019-11-07 9:59AM EST165.000.010.000.020.00-101,766167.19%
AAPL191115P001700002019-11-11 12:33PM EST170.000.010.000.030.00-133,062162.50%
AAPL191115P001750002019-11-08 9:43AM EST175.000.010.000.030.00-14,561153.13%
AAPL191115P001800002019-11-08 9:43AM EST180.000.010.000.010.00-24,376131.25%
AAPL191115P001850002019-11-11 11:51AM EST185.000.010.000.030.00-525,100132.81%
AAPL191115P001900002019-11-12 12:51PM EST190.000.010.000.010.00-75,916112.50%
AAPL191115P001950002019-11-12 11:02AM EST195.000.010.000.010.00-1025,585103.13%
AAPL191115P002000002019-11-12 2:45PM EST200.000.010.000.010.00-710,16096.88%
AAPL191115P002050002019-11-12 1:57PM EST205.000.010.000.000.00-1510,33950.00%
AAPL191115P002100002019-11-12 2:01PM EST210.000.010.000.000.00-2212,40550.00%
AAPL191115P002125002019-11-11 2:42PM EST212.500.010.000.010.00-5164,42775.00%
AAPL191115P002150002019-11-12 3:14PM EST215.000.020.000.01+0.01+100.00%339,20571.88%
AAPL191115P002175002019-11-11 3:26PM EST217.500.010.000.010.00-6553,45167.19%
AAPL191115P002200002019-11-12 3:59PM EST220.000.010.000.010.00-86411,72064.06%
AAPL191115P002225002019-11-12 3:10PM EST222.500.010.010.050.00-4102,45071.88%
AAPL191115P002250002019-11-12 3:57PM EST225.000.010.010.02-0.01-50.00%6215,06862.50%
AAPL191115P002275002019-11-12 3:22PM EST227.500.020.010.020.00-2652,24358.59%
AAPL191115P002300002019-11-12 3:59PM EST230.000.030.020.03-0.01-25.00%22517,28757.03%
AAPL191115P002325002019-11-12 3:37PM EST232.500.030.030.04-0.02-40.00%5882,37755.08%
AAPL191115P002350002019-11-12 3:41PM EST235.000.050.040.05-0.02-28.57%2,42710,09552.34%
AAPL191115P002375002019-11-12 3:30PM EST237.500.070.050.06-0.02-22.22%5103,96949.81%
AAPL191115P002400002019-11-12 3:46PM EST240.000.080.050.08-0.01-11.11%78410,60747.07%
AAPL191115P002425002019-11-12 3:55PM EST242.500.100.090.10-0.01-9.09%1,0086,08243.95%
AAPL191115P002450002019-11-12 3:59PM EST245.000.110.110.12-0.04-26.67%7029,41740.23%
AAPL191115P002475002019-11-12 3:56PM EST247.500.140.100.15-0.03-17.65%1,4825,23736.62%
AAPL191115P002500002019-11-12 3:59PM EST250.000.180.170.18-0.03-14.29%3,19114,85032.42%
AAPL191115P002525002019-11-12 3:59PM EST252.500.230.230.24-0.06-20.69%4,5846,28928.76%
AAPL191115P002550002019-11-12 3:59PM EST255.000.330.320.35-0.09-21.43%9,41713,32625.29%
AAPL191115P002575002019-11-12 3:59PM EST257.500.560.550.58-0.15-21.13%8,81111,24422.32%
AAPL191115P002600002019-11-12 3:59PM EST260.001.061.021.10-0.18-14.52%26,52314,80320.39%
AAPL191115P002625002019-11-12 3:59PM EST262.502.061.792.10-0.19-8.44%18,2644,02019.17%
AAPL191115P002650002019-11-12 3:59PM EST265.003.553.603.70-0.21-5.59%4,8362,61918.70%
AAPL191115P002675002019-11-12 3:39PM EST267.505.855.506.20+0.15+2.63%14221326.29%
AAPL191115P002700002019-11-12 3:59PM EST270.007.957.758.50-0.10-1.24%1,04925929.52%
AAPL191115P002725002019-11-12 10:08AM EST272.5010.9510.2011.05+0.05+0.46%41436.62%
AAPL191115P002750002019-11-12 3:31PM EST275.0013.0512.6513.80+0.05+0.38%7710347.71%
AAPL191115P002775002019-11-08 3:47PM EST277.5017.7514.7016.150.00-61650.44%
AAPL191115P002800002019-11-12 3:31PM EST280.0018.0517.4018.55+0.35+1.98%7722453.47%
AAPL191115P002825002019-11-12 10:28AM EST282.5020.4019.8521.15-3.95-16.22%10261.38%
AAPL191115P002850002019-11-12 1:57PM EST285.0022.3522.4023.55-1.60-6.68%51863.82%
AAPL191115P002875002019-11-08 3:55PM EST287.5027.4024.4026.550.00-10181.59%
AAPL191115P002900002019-11-04 12:33PM EST290.0034.9026.9529.150.00-20589.21%
AAPL191115P002950002019-11-04 1:20PM EST295.0039.3032.0033.750.00-6089.31%
AAPL191115P003000002019-11-12 2:24PM EST300.0038.0537.4038.55-5.00-11.61%3091.99%
AAPL191115P003050002019-11-06 9:39AM EST305.0049.1542.2043.750.00-60107.81%
AAPL191115P003100002019-11-06 9:35AM EST310.0054.0047.2048.750.00-10116.55%
AAPL191115P003150002019-11-06 10:58AM EST315.0059.5052.1553.750.00-1390125.05%
AAPL191115P003200002019-11-06 3:44PM EST320.0063.9557.4059.000.00-210103.52%
AAPL191115P003250002019-11-06 3:44PM EST325.0068.9562.1563.750.00-324141.31%