AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C001500002019-11-18 12:13AM EST150.00114.10117.05117.250.00---184.38%
AAPL191122C001550002019-11-18 12:13AM EST155.00108.20109.80114.200.00---308.69%
AAPL191122C001600002019-11-18 12:13AM EST160.00105.00106.95107.150.00---165.23%
AAPL191122C001650002019-11-06 3:04PM EST165.0091.59102.05102.500.00--0180.86%
AAPL191122C001700002019-11-15 2:34PM EST170.0094.9297.0097.300.00-10146.88%
AAPL191122C001750002019-11-11 12:40PM EST175.0086.2692.0592.300.00-120144.92%
AAPL191122C001800002019-11-15 10:59AM EST180.0084.0586.9587.200.00--0140.82%
AAPL191122C001850002019-11-07 2:05PM EST185.0075.4081.9582.200.00-10132.03%
AAPL191122C001900002019-11-15 1:27PM EST190.0074.5977.0077.200.00-2050.00%
AAPL191122C001925002019-11-18 12:19PM EST192.5073.4073.8575.00+9.37+14.63%200145.51%
AAPL191122C001950002019-11-06 2:55PM EST195.0062.0069.8074.300.00-1000199.95%
AAPL191122C001975002019-11-08 3:55PM EST197.5062.7569.4569.700.00-230110.74%
AAPL191122C002000002019-11-18 11:11AM EST200.0065.4067.0567.25+0.22+0.34%1098.05%
AAPL191122C002025002019-11-06 2:55PM EST202.5057.9764.5064.800.00-1094.14%
AAPL191122C002050002019-11-15 10:58AM EST205.0059.2759.9064.400.00-2090.63%
AAPL191122C002075002019-11-15 2:05PM EST207.5057.3659.5561.900.00-20142.87%
AAPL191122C002100002019-11-18 9:35AM EST210.0055.2957.1057.25+0.13+0.24%2087.11%
AAPL191122C002125002019-11-06 3:12PM EST212.5044.3054.4554.700.00-202086.52%
AAPL191122C002150002019-11-18 9:35AM EST215.0050.3351.9552.20+1.33+2.71%2082.62%
AAPL191122C002175002019-11-18 2:24PM EST217.5049.6549.5049.70+7.30+17.24%2078.71%
AAPL191122C002200002019-11-14 11:57AM EST220.0043.2046.9547.200.00-6074.80%
AAPL191122C002225002019-11-18 12:34PM EST222.5043.4044.5544.70+1.35+3.21%1060.16%
AAPL191122C002250002019-11-18 2:27PM EST225.0042.0542.0042.25+3.00+7.68%6056.64%
AAPL191122C002275002019-11-14 12:28PM EST227.5035.2239.3039.800.00-1070.51%
AAPL191122C002300002019-11-18 1:50PM EST230.0036.9437.0537.20+2.37+6.86%1050.00%
AAPL191122C002325002019-11-15 1:49PM EST232.5032.6034.5034.800.00-4050.78%
AAPL191122C002350002019-11-18 2:48PM EST235.0032.3832.1532.25+2.34+7.79%105052.15%
AAPL191122C002375002019-11-18 2:02PM EST237.5029.2529.5529.70+3.14+12.03%8048.44%
AAPL191122C002400002019-11-18 3:47PM EST240.0026.9027.1027.20+1.49+5.86%142044.73%
AAPL191122C002425002019-11-18 2:49PM EST242.5024.9524.6024.70+2.72+12.24%137041.02%
AAPL191122C002450002019-11-18 3:58PM EST245.0022.1522.1022.25+1.70+8.31%100039.84%
AAPL191122C002475002019-11-18 2:17PM EST247.5019.6519.6519.80+1.90+10.70%89037.89%
AAPL191122C002500002019-11-18 3:58PM EST250.0017.1517.2017.35+1.25+7.86%832035.35%
AAPL191122C002525002019-11-18 3:18PM EST252.5014.3714.7014.85+1.30+9.95%101031.10%
AAPL191122C002550002019-11-18 3:50PM EST255.0012.1512.2512.45+1.17+10.66%263029.00%
AAPL191122C002575002019-11-18 3:57PM EST257.509.799.809.90+1.39+16.55%400023.34%
AAPL191122C002600002019-11-18 3:59PM EST260.007.577.457.60+1.02+15.57%4,242021.75%
AAPL191122C002625002019-11-18 3:59PM EST262.505.405.305.40+0.85+18.68%5,433019.74%
AAPL191122C002650002019-11-18 3:59PM EST265.003.503.453.50+0.66+23.24%23,446018.51%
AAPL191122C002675002019-11-18 3:59PM EST267.501.971.961.98+0.35+21.60%27,681017.42%
AAPL191122C002700002019-11-18 3:59PM EST270.000.990.970.98+0.12+13.79%23,792016.92%
AAPL191122C002725002019-11-18 3:59PM EST272.500.460.450.46+0.01+2.22%9,462017.24%
AAPL191122C002750002019-11-18 3:59PM EST275.000.210.210.22-0.03-12.50%9,683018.07%
AAPL191122C002775002019-11-18 3:58PM EST277.500.100.100.11-0.04-28.57%2,563019.14%
AAPL191122C002800002019-11-18 3:59PM EST280.000.060.060.07-0.04-40.00%2,025021.00%
AAPL191122C002825002019-11-18 3:56PM EST282.500.040.040.05-0.04-50.00%1,386023.05%
AAPL191122C002850002019-11-18 3:19PM EST285.000.040.020.04-0.02-33.33%2,033025.20%
AAPL191122C002875002019-11-18 3:57PM EST287.500.030.020.04-0.02-40.00%486028.13%
AAPL191122C002900002019-11-18 3:33PM EST290.000.020.010.02-0.02-50.00%438028.52%
AAPL191122C002925002019-11-18 3:56PM EST292.500.010.000.01-0.03-75.00%380028.91%
AAPL191122C002950002019-11-18 3:52PM EST295.000.010.000.02-0.01-50.00%197033.59%
AAPL191122C002975002019-11-18 3:31PM EST297.500.010.000.01-0.03-75.00%666-33.59%
AAPL191122C003000002019-11-18 1:47PM EST300.000.010.000.01-0.02-66.67%628035.94%
AAPL191122C003050002019-11-18 11:18AM EST305.000.01-0.010.00-313-40.63%
AAPL191122C003300002019-11-18 2:13PM EST330.000.02-0.03-0.01-33.33%1-68.36%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P001500002019-11-07 10:28AM EST150.000.010.000.020.00-500159.38%
AAPL191122P001550002019-10-29 9:40AM EST155.000.030.000.010.00-400143.75%
AAPL191122P001600002019-11-05 10:40AM EST160.000.020.000.020.00-700142.19%
AAPL191122P001650002019-11-11 10:36AM EST165.000.020.000.020.00-10134.38%
AAPL191122P001700002019-10-31 9:04AM EST170.000.040.000.020.00-300126.56%
AAPL191122P001750002019-11-08 1:17PM EST175.000.010.000.020.00-10118.75%
AAPL191122P001800002019-11-11 11:17AM EST180.000.010.000.020.00-10110.94%
AAPL191122P001850002019-11-14 3:28PM EST185.000.010.000.020.00-830104.69%
AAPL191122P001900002019-11-15 3:14PM EST190.000.010.000.010.00-10090.63%
AAPL191122P001925002019-11-15 10:41AM EST192.500.010.000.010.00-1087.50%
AAPL191122P001950002019-11-15 3:29PM EST195.000.010.000.010.00-603084.38%
AAPL191122P001975002019-11-15 3:39PM EST197.500.010.000.010.00-19081.25%
AAPL191122P002000002019-11-18 12:49PM EST200.000.010.000.010.00-92078.13%
AAPL191122P002025002019-11-18 1:52PM EST202.500.010.000.01-0.01-50.00%141075.00%
AAPL191122P002050002019-11-15 3:26PM EST205.000.020.000.010.00-315071.88%
AAPL191122P002075002019-11-18 12:49PM EST207.500.010.000.01-0.01-50.00%60068.75%
AAPL191122P002100002019-11-18 10:26AM EST210.000.010.000.01-0.01-50.00%5065.63%
AAPL191122P002125002019-11-18 12:30PM EST212.500.010.000.01-0.02-66.67%1062.50%
AAPL191122P002150002019-11-18 3:53PM EST215.000.010.000.01-0.02-66.67%490059.38%
AAPL191122P002175002019-11-18 2:10PM EST217.500.010.000.01-0.04-80.00%314057.81%
AAPL191122P002200002019-11-18 3:36PM EST220.000.010.000.01-0.03-75.00%292054.69%
AAPL191122P002225002019-11-18 3:02PM EST222.500.010.010.02-0.03-75.00%82057.03%
AAPL191122P002250002019-11-18 3:02PM EST225.000.010.010.02-0.05-83.33%755053.91%
AAPL191122P002275002019-11-18 12:34PM EST227.500.010.000.02-0.05-83.33%72052.34%
AAPL191122P002300002019-11-18 2:08PM EST230.000.010.020.02-0.06-85.71%2,381048.83%
AAPL191122P002325002019-11-18 3:21PM EST232.500.030.010.04-0.06-66.67%576049.61%
AAPL191122P002350002019-11-18 3:10PM EST235.000.020.020.03-0.09-81.82%543044.53%
AAPL191122P002375002019-11-18 2:38PM EST237.500.030.020.03-0.10-76.92%471041.41%
AAPL191122P002400002019-11-18 3:57PM EST240.000.040.030.04-0.10-71.43%3,266039.45%
AAPL191122P002425002019-11-18 3:55PM EST242.500.060.050.06-0.10-62.50%613038.09%
AAPL191122P002450002019-11-18 3:58PM EST245.000.060.060.07-0.11-64.71%1,240035.35%
AAPL191122P002475002019-11-18 3:52PM EST247.500.100.080.09-0.11-52.38%875033.01%
AAPL191122P002500002019-11-18 3:59PM EST250.000.100.100.11-0.14-58.33%3,995030.27%
AAPL191122P002525002019-11-18 3:44PM EST252.500.140.140.15-0.14-50.00%1,728028.03%
AAPL191122P002550002019-11-18 3:59PM EST255.000.180.190.20-0.19-51.35%7,086025.44%
AAPL191122P002575002019-11-18 3:59PM EST257.500.280.270.28-0.24-46.15%4,664022.95%
AAPL191122P002600002019-11-18 3:59PM EST260.000.420.430.43-0.37-46.84%10,763020.73%
AAPL191122P002625002019-11-18 3:59PM EST262.500.730.740.75-0.56-43.41%11,548019.20%
AAPL191122P002650002019-11-18 3:59PM EST265.001.301.301.32-0.76-36.89%22,703017.82%
AAPL191122P002675002019-11-18 3:59PM EST267.502.302.312.33-1.06-31.55%6,795017.02%
AAPL191122P002700002019-11-18 3:59PM EST270.003.953.753.90-1.20-23.30%3,935017.12%
AAPL191122P002725002019-11-18 3:48PM EST272.506.155.705.90-1.20-16.33%165017.75%
AAPL191122P002750002019-11-18 3:54PM EST275.008.208.058.20-1.70-17.17%739019.58%
AAPL191122P002775002019-11-18 3:21PM EST277.5010.5510.4510.70-2.70-20.38%258023.88%
AAPL191122P002800002019-11-18 3:57PM EST280.0013.0012.9513.05-1.65-11.26%136024.07%
AAPL191122P002825002019-11-18 12:13AM EST282.5019.7515.3515.600.00---29.25%
AAPL191122P002850002019-11-18 3:48PM EST285.0018.2517.8018.70-2.30-11.19%50045.61%
AAPL191122P002875002019-11-18 12:13AM EST287.5023.3020.3520.550.00---34.47%
AAPL191122P002900002019-11-08 3:46PM EST290.0030.1520.7025.200.00-70075.12%
AAPL191122P002925002019-11-18 12:13AM EST292.5031.0525.4025.650.00---44.92%
AAPL191122P002950002019-11-12 2:24PM EST295.0030.4525.7030.200.00-1084.62%
AAPL191122P002975002019-11-18 12:13AM EST297.5034.9030.3530.600.00---49.51%
AAPL191122P003000002019-11-12 3:00PM EST300.0035.4532.8033.050.00-4050.20%
AAPL191122P003050002019-11-18 9:53AM EST305.0040.5037.8538.10-1.70-4.03%4-50.78%
AAPL191122P003200002019-11-18 12:13AM EST320.0055.9552.8553.100.00---66.21%
AAPL191122P003300002019-11-18 12:13AM EST330.0064.4562.8563.100.00---75.78%