AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191227C002000002019-12-10 10:45AM EST200.0069.0573.2577.100.00-5664.06%
AAPL191227C002050002019-12-10 10:45AM EST205.0064.0868.2572.100.00-51359.38%
AAPL191227C002100002019-12-13 2:26PM EST210.0063.9563.3067.15+4.07+6.80%2062.11%
AAPL191227C002150002019-12-13 1:29PM EST215.0059.8658.3062.10+12.24+25.70%13254.69%
AAPL191227C002200002019-12-13 11:20AM EST220.0051.6853.3057.10+13.56+35.57%11250.00%
AAPL191227C002225002019-12-13 12:16PM EST222.5051.2650.8054.60+6.66+14.93%10191.55%
AAPL191227C002250002019-12-10 10:02AM EST225.0042.9548.3552.150.00-21388.50%
AAPL191227C002275002019-12-09 12:33PM EST227.5038.2045.8549.700.00-13385.42%
AAPL191227C002300002019-12-13 2:35PM EST230.0044.3743.3547.25+4.77+12.05%32382.32%
AAPL191227C002325002019-12-12 11:03AM EST232.5038.6640.9044.700.00-1278.10%
AAPL191227C002350002019-12-11 2:41PM EST235.0035.7038.4042.200.00-12074.44%
AAPL191227C002375002019-12-12 3:23PM EST237.5034.4035.9039.600.00-3569.73%
AAPL191227C002400002019-12-12 12:38PM EST240.0034.0033.4537.25+4.34+14.63%424467.65%
AAPL191227C002425002019-12-13 2:30PM EST242.5032.1732.7033.35+3.12+10.74%42047.44%
AAPL191227C002450002019-12-13 3:55PM EST245.0030.5030.2031.45+4.58+17.67%824752.12%
AAPL191227C002475002019-12-13 1:44PM EST247.5027.0526.6529.90+4.49+19.90%129857.96%
AAPL191227C002500002019-12-13 3:42PM EST250.0025.5725.2526.35+5.37+26.58%7450544.31%
AAPL191227C002525002019-12-13 2:43PM EST252.5021.8521.4025.20+3.70+20.39%130152.83%
AAPL191227C002550002019-12-13 3:57PM EST255.0020.7518.7021.00+3.89+23.07%4443933.94%
AAPL191227C002575002019-12-13 1:02PM EST257.5017.9517.8018.80+2.50+16.18%4562533.69%
AAPL191227C002600002019-12-13 3:52PM EST260.0015.9515.7016.20+3.15+24.61%2207,90729.37%
AAPL191227C002625002019-12-13 3:41PM EST262.5013.5013.4514.00+2.85+26.76%27996528.36%
AAPL191227C002650002019-12-13 3:59PM EST265.0011.3910.7511.90+2.69+30.92%5932,35527.47%
AAPL191227C002675002019-12-13 3:59PM EST267.509.209.109.60+2.45+36.30%6591,87824.68%
AAPL191227C002700002019-12-13 3:59PM EST270.007.227.157.40+2.12+41.57%4,3024,31022.05%
AAPL191227C002725002019-12-13 3:59PM EST272.505.455.355.55+1.65+43.42%3,5792,45720.64%
AAPL191227C002750002019-12-13 3:59PM EST275.003.953.854.00+1.23+45.22%7,2675,48319.72%
AAPL191227C002775002019-12-13 3:59PM EST277.502.692.472.70+0.78+40.84%2,3941,36818.80%
AAPL191227C002800002019-12-13 3:59PM EST280.001.751.711.84+0.53+43.44%2,7442,66818.82%
AAPL191227C002825002019-12-13 3:59PM EST282.501.101.061.19+0.26+30.95%64269418.75%
AAPL191227C002850002019-12-13 3:59PM EST285.000.680.650.68+0.14+25.93%9821,14618.21%
AAPL191227C002875002019-12-13 3:56PM EST287.500.420.390.45+0.02+5.00%3641,23918.82%
AAPL191227C002900002019-12-13 3:59PM EST290.000.280.270.30+0.01+3.70%3,9152,36919.48%
AAPL191227C002925002019-12-13 3:59PM EST292.500.190.150.20+0.03+18.75%2731,33120.12%
AAPL191227C002950002019-12-13 3:37PM EST295.000.130.040.14-0.01-7.14%2901,40320.90%
AAPL191227C002975002019-12-13 3:42PM EST297.500.090.020.12-0.01-10.00%1431,08922.36%
AAPL191227C003000002019-12-13 3:58PM EST300.000.080.000.09-0.02-20.00%8301,56623.24%
AAPL191227C003025002019-12-13 12:26PM EST302.500.060.040.07-0.01-14.29%9883324.22%
AAPL191227C003050002019-12-13 10:51AM EST305.000.050.030.05-0.01-16.67%3650524.81%
AAPL191227C003100002019-12-13 3:48PM EST310.000.030.000.03+0.01+50.00%42313326.56%
AAPL191227C003150002019-12-12 3:37PM EST315.000.040.000.020.00-16574428.32%
AAPL191227C003200002019-12-11 2:48PM EST320.000.010.000.020.00-658631.25%
AAPL191227C003250002019-12-13 10:00AM EST325.000.010.000.02-0.03-75.00%23733.99%
AAPL191227C003300002019-12-11 10:32AM EST330.000.010.000.030.00-32938.48%
Putsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191227P002000002019-12-13 1:58PM EST200.000.020.010.050.00-276865.23%
AAPL191227P002050002019-12-13 12:17PM EST205.000.030.000.07-0.01-25.00%1025861.72%
AAPL191227P002100002019-12-13 12:17PM EST210.000.030.000.05+0.01+50.00%1048955.08%
AAPL191227P002150002019-12-12 2:48PM EST215.000.030.030.050.00-1388253.32%
AAPL191227P002200002019-12-13 1:12PM EST220.000.050.010.06-0.02-28.57%30293951.17%
AAPL191227P002225002019-12-13 3:18PM EST222.500.050.000.10-0.03-37.50%173452.15%
AAPL191227P002250002019-12-13 1:12PM EST225.000.060.040.07-0.04-40.00%2031,18147.46%
AAPL191227P002275002019-12-13 9:49AM EST227.500.100.040.08-0.03-23.08%12544345.90%
AAPL191227P002300002019-12-13 3:07PM EST230.000.090.060.12-0.03-25.00%42,49246.09%
AAPL191227P002325002019-12-13 2:33PM EST232.500.090.050.15-0.11-55.00%991,16845.12%
AAPL191227P002350002019-12-13 3:51PM EST235.000.100.060.16-0.06-37.50%2561,49743.07%
AAPL191227P002375002019-12-13 3:43PM EST237.500.110.080.15-0.10-47.62%5893240.19%
AAPL191227P002400002019-12-13 3:36PM EST240.000.150.090.18-0.12-44.44%3721,20438.87%
AAPL191227P002425002019-12-13 3:19PM EST242.500.170.150.19-0.13-43.33%751,29536.67%
AAPL191227P002450002019-12-13 3:51PM EST245.000.200.110.22-0.13-39.39%1,1402,09035.06%
AAPL191227P002475002019-12-13 3:13PM EST247.500.220.130.36-0.22-50.00%7085335.69%
AAPL191227P002500002019-12-13 3:59PM EST250.000.250.250.31-0.24-48.98%9722,30031.93%
AAPL191227P002525002019-12-13 3:42PM EST252.500.310.300.32-0.26-45.61%36791729.44%
AAPL191227P002550002019-12-13 3:55PM EST255.000.370.360.43-0.36-49.32%5301,85328.54%
AAPL191227P002575002019-12-13 3:51PM EST257.500.470.460.59-0.42-47.19%5121,39927.78%
AAPL191227P002600002019-12-13 3:59PM EST260.000.590.500.63-0.61-50.83%2,0482,88825.17%
AAPL191227P002625002019-12-13 3:58PM EST262.500.740.700.83-0.80-51.95%1,4782,14623.98%
AAPL191227P002650002019-12-13 3:59PM EST265.001.000.981.00-1.10-52.38%6,0044,88222.00%
AAPL191227P002675002019-12-13 3:59PM EST267.501.340.951.41-1.40-51.09%1,7584,00921.22%
AAPL191227P002700002019-12-13 3:59PM EST270.001.841.801.89-1.77-49.03%5,6854,27520.00%
AAPL191227P002725002019-12-13 3:59PM EST272.502.602.502.83-2.12-44.92%5,55992020.28%
AAPL191227P002750002019-12-13 3:59PM EST275.003.603.503.60-2.58-41.75%3,43085418.47%
AAPL191227P002775002019-12-13 3:59PM EST277.504.854.204.85-3.75-43.60%13911117.77%
AAPL191227P002800002019-12-13 3:59PM EST280.006.356.056.50-3.40-34.87%19818317.75%
AAPL191227P002825002019-12-13 3:03PM EST282.508.837.358.40-3.27-27.02%916017.81%
AAPL191227P002850002019-12-13 2:18PM EST285.0011.109.2511.05-3.90-26.00%404222.29%
AAPL191227P002875002019-11-27 3:45PM EST287.5020.4410.8513.700.00--126.71%
AAPL191227P002900002019-12-13 3:53PM EST290.0015.0514.2515.50-5.35-26.23%1121523.72%
AAPL191227P002950002019-12-11 3:35PM EST295.0024.0818.1021.950.00-11541.86%
AAPL191227P003000002019-12-13 1:54PM EST300.0025.6524.1026.85-3.79-12.87%3347.14%
AAPL191227P003050002019-12-13 1:54PM EST305.0030.6628.1531.90-6.69-17.91%1053.27%
AAPL191227P003100002019-11-25 12:12AM EST310.0043.9533.1536.850.00---58.30%