AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191213C001800002019-12-11 11:17AM EST180.0090.100.000.000.00-200.00%
AAPL191213C001850002019-12-02 9:43AM EST185.0079.200.000.000.00-200.00%
AAPL191213C001900002019-12-02 9:43AM EST190.0074.200.000.000.00--00.00%
AAPL191213C001950002019-11-18 12:13AM EST195.0069.450.000.000.00--00.00%
AAPL191213C002000002019-12-06 1:49PM EST200.0070.600.000.000.00-200.00%
AAPL191213C002050002019-12-09 11:50AM EST205.0062.260.000.000.00-200.00%
AAPL191213C002075002019-11-06 3:59PM EST207.5049.6261.1065.500.00-20135.94%
AAPL191213C002100002019-12-09 11:14AM EST210.0058.350.000.000.00-100.00%
AAPL191213C002125002019-11-27 11:45AM EST212.5054.120.000.000.00-100.00%
AAPL191213C002150002019-12-10 1:00PM EST215.0053.910.000.000.00-500.00%
AAPL191213C002175002019-12-03 2:22PM EST217.5040.680.000.000.00-200.00%
AAPL191213C002200002019-12-02 10:41AM EST220.0045.000.000.000.00-1400.00%
AAPL191213C002225002019-12-05 3:20PM EST222.5043.090.000.000.00-100.00%
AAPL191213C002250002019-12-05 2:17PM EST225.0039.800.000.000.00-100.00%
AAPL191213C002275002019-12-10 3:05PM EST227.5042.090.000.000.00-5500.00%
AAPL191213C002300002019-12-10 9:53AM EST230.0036.560.000.000.00-100.00%
AAPL191213C002325002019-12-11 3:18PM EST232.5037.860.000.000.00-100.00%
AAPL191213C002350002019-12-11 3:18PM EST235.0035.360.000.000.00-700.00%
AAPL191213C002375002019-12-11 3:48PM EST237.5032.970.000.000.00-100.00%
AAPL191213C002400002019-12-11 3:57PM EST240.0030.970.000.000.00-9600.00%
AAPL191213C002425002019-12-11 10:23AM EST242.5027.380.000.000.00-1000.00%
AAPL191213C002450002019-12-11 3:18PM EST245.0025.450.000.000.00-21900.00%
AAPL191213C002475002019-12-11 3:35PM EST247.5023.310.000.000.00-800.00%
AAPL191213C002500002019-12-11 3:25PM EST250.0020.710.000.000.00-6700.00%
AAPL191213C002525002019-12-11 3:05PM EST252.5018.080.000.000.00-43100.00%
AAPL191213C002550002019-12-11 3:55PM EST255.0015.970.000.000.00-1,35400.00%
AAPL191213C002575002019-12-11 3:45PM EST257.5013.350.000.000.00-16500.00%
AAPL191213C002600002019-12-11 3:57PM EST260.0011.200.000.000.00-1,49900.00%
AAPL191213C002625002019-12-11 3:59PM EST262.508.700.000.000.00-47500.00%
AAPL191213C002650002019-12-11 3:59PM EST265.006.430.000.000.00-6,73200.00%
AAPL191213C002675002019-12-11 3:59PM EST267.504.130.000.000.00-5,09500.00%
AAPL191213C002700002019-12-11 3:59PM EST270.002.280.000.000.00-44,78300.00%
AAPL191213C002725002019-12-11 3:59PM EST272.500.950.000.000.00-45,53203.13%
AAPL191213C002750002019-12-11 3:59PM EST275.000.390.000.000.00-15,37806.25%
AAPL191213C002775002019-12-11 3:59PM EST277.500.170.000.000.00-8,20106.25%
AAPL191213C002800002019-12-11 3:59PM EST280.000.080.000.000.00-3,349012.50%
AAPL191213C002825002019-12-11 3:56PM EST282.500.050.000.000.00-661012.50%
AAPL191213C002850002019-12-11 3:56PM EST285.000.020.000.000.00-521012.50%
AAPL191213C002875002019-12-11 2:43PM EST287.500.010.000.000.00-78025.00%
AAPL191213C002900002019-12-11 3:57PM EST290.000.010.000.000.00-129025.00%
AAPL191213C002925002019-12-11 1:12PM EST292.500.010.000.000.00-8025.00%
AAPL191213C002950002019-12-11 12:14PM EST295.000.010.000.000.00-50025.00%
AAPL191213C002975002019-12-09 1:10PM EST297.500.010.000.000.00-64025.00%
AAPL191213C003000002019-12-11 10:45AM EST300.000.010.000.000.00-105025.00%
AAPL191213C003025002019-12-06 1:09PM EST302.500.030.000.000.00-75025.00%
AAPL191213C003050002019-12-06 1:53PM EST305.000.020.000.000.00-101025.00%
AAPL191213C003100002019-12-06 3:56PM EST310.000.010.000.000.00-169050.00%
AAPL191213C003150002019-12-06 2:15PM EST315.000.010.000.000.00-1050.00%
AAPL191213C003200002019-12-11 3:40PM EST320.000.010.000.000.00-1050.00%
AAPL191213C003250002019-11-20 11:01AM EST325.000.010.000.000.00--050.00%
AAPL191213C003300002019-12-09 12:10AM EST330.000.02-0.000.00--050.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191213P001800002019-12-09 11:18AM EST180.000.010.000.000.00-1050.00%
AAPL191213P001850002019-12-03 12:42PM EST185.000.020.000.000.00-1050.00%
AAPL191213P001900002019-12-05 3:51PM EST190.000.020.000.000.00-1050.00%
AAPL191213P001950002019-12-06 2:58PM EST195.000.010.000.000.00-1050.00%
AAPL191213P002000002019-12-06 1:28PM EST200.000.010.000.000.00-419050.00%
AAPL191213P002050002019-12-11 10:41AM EST205.000.010.000.000.00-2050.00%
AAPL191213P002075002019-12-06 1:25PM EST207.500.020.000.000.00-448050.00%
AAPL191213P002100002019-12-09 1:13PM EST210.000.010.000.000.00-3050.00%
AAPL191213P002125002019-12-09 1:10PM EST212.500.010.000.000.00-1050.00%
AAPL191213P002150002019-12-11 10:02AM EST215.000.010.000.000.00-10050.00%
AAPL191213P002175002019-12-09 2:38PM EST217.500.010.000.000.00-561050.00%
AAPL191213P002200002019-12-09 3:13PM EST220.000.010.000.000.00-1,542050.00%
AAPL191213P002225002019-12-10 9:51AM EST222.500.010.000.000.00-44050.00%
AAPL191213P002250002019-12-11 2:04PM EST225.000.010.000.000.00-16050.00%
AAPL191213P002275002019-12-11 9:50AM EST227.500.010.000.000.00-15050.00%
AAPL191213P002300002019-12-11 1:24PM EST230.000.010.000.000.00-301050.00%
AAPL191213P002325002019-12-11 9:50AM EST232.500.010.000.000.00-1050.00%
AAPL191213P002350002019-12-11 3:52PM EST235.000.010.000.000.00-36050.00%
AAPL191213P002375002019-12-11 3:58PM EST237.500.010.000.000.00-357050.00%
AAPL191213P002400002019-12-11 3:18PM EST240.000.010.000.000.00-108025.00%
AAPL191213P002425002019-12-11 3:48PM EST242.500.020.000.000.00-37025.00%
AAPL191213P002450002019-12-11 3:53PM EST245.000.020.000.000.00-288025.00%
AAPL191213P002475002019-12-11 3:55PM EST247.500.030.000.000.00-2,606025.00%
AAPL191213P002500002019-12-11 3:59PM EST250.000.030.000.000.00-5,351025.00%
AAPL191213P002525002019-12-11 3:59PM EST252.500.050.000.000.00-1,208025.00%
AAPL191213P002550002019-12-11 3:59PM EST255.000.080.000.000.00-5,448025.00%
AAPL191213P002575002019-12-11 3:59PM EST257.500.100.000.000.00-3,384012.50%
AAPL191213P002600002019-12-11 3:59PM EST260.000.140.000.000.00-6,842012.50%
AAPL191213P002625002019-12-11 3:59PM EST262.500.190.000.000.00-4,660012.50%
AAPL191213P002650002019-12-11 3:59PM EST265.000.330.000.000.00-9,80006.25%
AAPL191213P002675002019-12-11 3:59PM EST267.500.700.000.000.00-16,79403.13%
AAPL191213P002700002019-12-11 3:59PM EST270.001.390.000.000.00-21,32701.56%
AAPL191213P002725002019-12-11 3:59PM EST272.502.590.000.000.00-3,86500.00%
AAPL191213P002750002019-12-11 3:59PM EST275.004.550.000.000.00-1,12000.00%
AAPL191213P002775002019-12-11 3:59PM EST277.506.900.000.000.00-63100.00%
AAPL191213P002800002019-12-11 3:58PM EST280.009.000.000.000.00-1,05500.00%
AAPL191213P002825002019-12-11 11:17AM EST282.5012.400.000.000.00-400.00%
AAPL191213P002850002019-12-11 3:37PM EST285.0014.290.000.000.00-5000.00%
AAPL191213P002875002019-11-20 2:08PM EST287.5025.960.000.000.00-100.00%
AAPL191213P002900002019-12-11 1:05PM EST290.0020.010.000.000.00-1100.00%
AAPL191213P002925002019-12-10 1:29PM EST292.5023.410.000.000.00-1000.00%
AAPL191213P002950002019-12-10 1:29PM EST295.0025.900.000.000.00-1000.00%
AAPL191213P003000002019-11-06 11:31AM EST300.0040.0027.3031.550.00-10074.61%
AAPL191213P003200002019-12-06 1:56PM EST320.0049.800.000.000.00-100.00%
AAPL191213P003250002019-12-09 12:10AM EST325.0068.050.000.000.00---0.00%
AAPL191213P003300002019-12-03 11:52AM EST330.0072.500.000.000.00--00.00%