AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200117C000500002019-11-07 11:06AM EST50.00209.41218.50222.850.00-33311.13%
AAPL200117C000550002019-08-08 2:46PM EST55.00148.11157.90158.250.00-800.00%
AAPL200117C000600002019-11-06 3:30PM EST60.00196.43208.50212.650.00-1552274.95%
AAPL200117C000650002019-11-06 3:33PM EST65.00191.88203.50207.650.00-2140260.64%
AAPL200117C000700002019-11-06 3:11PM EST70.00184.55198.50202.650.00-29018247.51%
AAPL200117C000750002019-11-29 10:37AM EST75.00192.50191.65195.650.00-25159.38%
AAPL200117C000800002019-12-05 10:03AM EST80.00184.32186.65190.700.00-3588154.10%
AAPL200117C000850002019-11-06 3:32PM EST85.00171.43183.60187.950.00-14412217.68%
AAPL200117C000900002019-11-07 1:50PM EST90.00170.40178.30183.000.00-31149205.23%
AAPL200117C000950002019-11-20 12:18PM EST95.00169.25171.70175.650.00-226133.20%
AAPL200117C001000002019-12-10 3:59PM EST100.00166.40166.70170.75+2.40+1.46%101,417130.76%
AAPL200117C001050002019-11-06 3:33PM EST105.00151.86163.70167.750.00-16422179.93%
AAPL200117C001100002019-11-07 3:52PM EST110.00149.50158.80162.750.00-65231172.73%
AAPL200117C001150002019-12-03 10:21AM EST115.00143.35151.75155.800.00-148116.21%
AAPL200117C001200002019-12-06 2:14PM EST120.00150.34146.75150.800.00-551,200110.84%
AAPL200117C001250002019-11-25 2:45PM EST125.00140.21141.75145.850.00-15202106.84%
AAPL200117C001300002019-12-04 2:47PM EST130.00132.98136.75140.800.00-1516100.68%
AAPL200117C001350002019-11-26 12:06PM EST135.00131.65131.75135.850.00-113796.97%
AAPL200117C001400002019-12-10 11:55AM EST140.00129.60126.80129.70+2.50+1.97%981,284115.04%
AAPL200117C001450002019-12-09 1:42PM EST145.00122.20121.80125.850.00-582888.72%
AAPL200117C001500002019-12-09 3:36PM EST150.00120.10116.85120.85+2.40+2.04%25,21385.21%
AAPL200117C001550002019-12-09 3:54PM EST155.00112.25111.85115.900.00-293181.69%
AAPL200117C001600002019-12-10 12:29PM EST160.00108.50106.85110.35+1.28+1.19%42,50565.82%
AAPL200117C001650002019-12-10 3:42PM EST165.00103.89101.90105.95+2.67+2.64%14,13974.76%
AAPL200117C001700002019-12-10 2:08PM EST170.0099.6297.2099.50+3.37+3.50%23817,44281.84%
AAPL200117C001750002019-12-10 3:27PM EST175.0094.7093.0594.90+2.05+2.21%4922,06067.92%
AAPL200117C001800002019-12-10 12:12PM EST180.0089.5586.9589.50+2.40+2.75%918,13673.07%
AAPL200117C001850002019-12-10 2:31PM EST185.0085.0083.2084.45+2.25+2.72%14013,23756.74%
AAPL200117C001900002019-12-10 3:58PM EST190.0078.4677.8579.55+0.37+0.47%1614,25665.33%
AAPL200117C001950002019-12-10 1:44PM EST195.0074.9573.4074.75+2.00+2.74%2216,92954.59%
AAPL200117C002000002019-12-10 3:12PM EST200.0070.1368.5569.80+2.65+3.93%6170,49652.44%
AAPL200117C002050002019-12-10 3:34PM EST205.0064.3063.6064.60+1.18+1.87%3315,96953.83%
AAPL200117C002100002019-12-10 3:10PM EST210.0060.1557.6059.85+2.13+3.67%5934,27652.30%
AAPL200117C002150002019-12-10 3:13PM EST215.0055.4053.5055.00+2.25+4.23%9726,78649.57%
AAPL200117C002200002019-12-10 3:25PM EST220.0050.0049.1050.00+1.84+3.82%3321,29945.56%
AAPL200117C002250002019-12-10 3:46PM EST225.0044.4543.7545.00+1.43+3.32%10729,74041.58%
AAPL200117C002300002019-12-10 3:35PM EST230.0039.5038.5040.35+1.10+2.86%5028,59839.89%
AAPL200117C002350002019-12-10 3:34PM EST235.0034.9734.6535.30+1.32+3.92%11712,46235.51%
AAPL200117C002400002019-12-10 3:55PM EST240.0029.6628.8530.65+0.63+2.17%38623,61933.29%
AAPL200117C002450002019-12-10 3:58PM EST245.0024.8725.4025.70+0.60+2.47%59841,27529.27%
AAPL200117C002500002019-12-10 3:59PM EST250.0020.9221.0021.20+0.57+2.80%35023,12427.04%
AAPL200117C002550002019-12-10 3:59PM EST255.0016.7516.8016.95+1.00+6.35%35413,74725.14%
AAPL200117C002600002019-12-10 3:57PM EST260.0012.4512.9513.15+0.55+4.62%2,243124,80023.87%
AAPL200117C002650002019-12-10 3:59PM EST265.009.629.559.75+1.02+11.86%2,32238,65222.68%
AAPL200117C002700002019-12-10 3:59PM EST270.006.756.706.85+0.75+12.50%4,39222,45921.61%
AAPL200117C002750002019-12-10 3:59PM EST275.004.494.454.60+0.54+13.67%3,43417,30020.91%
AAPL200117C002800002019-12-10 3:59PM EST280.002.872.832.90+0.34+13.44%1,79723,86220.28%
AAPL200117C002850002019-12-10 3:59PM EST285.001.741.751.78+0.18+11.54%1,0897,02620.03%
AAPL200117C002900002019-12-10 3:59PM EST290.001.041.051.08+0.08+8.33%7359,52820.07%
AAPL200117C002950002019-12-10 3:49PM EST295.000.620.630.67+0.02+3.33%4822,85120.41%
AAPL200117C003000002019-12-10 3:59PM EST300.000.400.390.42-0.02-4.76%53013,46820.85%
AAPL200117C003050002019-12-10 2:14PM EST305.000.260.250.28-0.02-7.14%331,55621.53%
AAPL200117C003100002019-12-10 12:13PM EST310.000.180.160.18-0.01-5.26%473,65422.07%
AAPL200117C003150002019-12-10 10:45AM EST315.000.140.110.14-0.02-12.50%1040723.19%
AAPL200117C003200002019-12-10 2:15PM EST320.000.090.080.10-0.02-18.18%677,28523.98%
AAPL200117C003300002019-12-10 1:36PM EST330.000.040.030.04-0.02-33.33%8421,94224.61%
AAPL200117C003400002019-12-10 3:35PM EST340.000.010.010.02-0.02-66.67%427,63425.78%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200117P000500002019-12-06 10:21AM EST50.000.010.000.010.00-57,539150.00%
AAPL200117P000550002019-09-30 9:16AM EST55.000.010.000.020.00-22,217150.00%
AAPL200117P000600002019-06-21 12:50PM EST60.000.030.000.050.00-31,914153.13%
AAPL200117P000650002019-11-15 1:40PM EST65.000.010.000.020.00-301,572134.38%
AAPL200117P000700002019-11-15 1:41PM EST70.000.010.000.020.00-202,278128.13%
AAPL200117P000750002019-10-01 12:32PM EST75.000.010.000.010.00-31,472115.63%
AAPL200117P000800002019-11-13 12:19PM EST80.000.010.000.010.00-104,130109.38%
AAPL200117P000850002019-12-04 10:33AM EST85.000.010.000.010.00-101,317103.13%
AAPL200117P000900002019-11-25 11:07AM EST90.000.010.000.010.00-101,79998.44%
AAPL200117P000950002019-12-05 3:33PM EST95.000.010.000.010.00-2642,31893.75%
AAPL200117P001000002019-12-04 1:40PM EST100.000.010.000.010.00-5018,37290.63%
AAPL200117P001050002019-12-05 3:33PM EST105.000.010.000.010.00-1683,81985.94%
AAPL200117P001100002019-12-05 3:33PM EST110.000.010.000.010.00-315,36081.25%
AAPL200117P001150002019-12-06 11:34AM EST115.000.010.000.010.00-207,04578.13%
AAPL200117P001200002019-12-06 11:45AM EST120.000.010.000.010.00-2721,49075.00%
AAPL200117P001250002019-12-06 11:34AM EST125.000.010.000.010.00-2515,29870.31%
AAPL200117P001300002019-12-06 11:33AM EST130.000.010.000.010.00-1015,91067.19%
AAPL200117P001350002019-12-10 2:40PM EST135.000.010.000.010.00-842,74764.06%
AAPL200117P001400002019-12-10 12:07PM EST140.000.010.000.010.00-5549,67060.94%
AAPL200117P001450002019-12-10 1:11PM EST145.000.010.000.010.00-2629,48657.81%
AAPL200117P001500002019-12-10 1:37PM EST150.000.010.000.01-0.01-50.00%1231,16354.69%
AAPL200117P001550002019-12-10 12:12PM EST155.000.020.010.05-0.02-50.00%1017,77159.77%
AAPL200117P001600002019-12-10 3:52PM EST160.000.030.020.030.00-12228,51455.86%
AAPL200117P001650002019-12-09 3:19PM EST165.000.050.020.060.00-1820,89755.08%
AAPL200117P001700002019-12-10 3:22PM EST170.000.040.030.04-0.01-20.00%7623,82351.37%
AAPL200117P001750002019-12-10 2:21PM EST175.000.050.040.08-0.01-16.67%7116,72651.17%
AAPL200117P001800002019-12-10 1:41PM EST180.000.040.050.09-0.05-55.56%34124,21050.39%
AAPL200117P001850002019-12-10 3:43PM EST185.000.050.050.10-0.12-70.59%113,12647.85%
AAPL200117P001900002019-12-10 2:15PM EST190.000.070.070.08-0.07-50.00%1,83824,77643.56%
AAPL200117P001950002019-12-10 3:59PM EST195.000.110.090.15-0.07-38.89%17,15639,50343.99%
AAPL200117P002000002019-12-10 3:51PM EST200.000.140.130.14-0.06-30.00%25856,95740.53%
AAPL200117P002050002019-12-10 3:41PM EST205.000.170.160.18-0.05-22.73%2912,46738.87%
AAPL200117P002100002019-12-10 3:41PM EST210.000.220.200.24-0.07-24.14%95640,13137.40%
AAPL200117P002150002019-12-10 3:51PM EST215.000.270.270.29-0.11-28.95%41331,70335.35%
AAPL200117P002200002019-12-10 3:50PM EST220.000.350.350.38-0.17-32.69%1,43635,76733.79%
AAPL200117P002250002019-12-10 3:50PM EST225.000.460.460.48-0.14-23.33%50914,06731.98%
AAPL200117P002300002019-12-10 3:33PM EST230.000.570.580.62-0.23-28.75%35413,97630.25%
AAPL200117P002350002019-12-10 3:45PM EST235.000.770.770.80-0.23-23.00%31810,85028.48%
AAPL200117P002400002019-12-10 3:57PM EST240.001.091.021.05-0.24-18.05%24,38036,74026.76%
AAPL200117P002450002019-12-10 3:59PM EST245.001.431.381.43-0.30-17.34%1,3838,44525.27%
AAPL200117P002500002019-12-10 3:57PM EST250.002.071.921.97-0.33-13.75%2,00013,90323.84%
AAPL200117P002550002019-12-10 3:59PM EST255.002.762.712.77-0.54-16.36%1,5639,55022.59%
AAPL200117P002600002019-12-10 3:59PM EST260.003.903.803.95-0.70-15.22%1,202118,92521.58%
AAPL200117P002650002019-12-10 3:59PM EST265.005.455.405.50-0.90-14.17%3,34313,80520.44%
AAPL200117P002700002019-12-10 3:58PM EST270.007.907.507.65-0.65-7.60%2,3474,33919.56%
AAPL200117P002750002019-12-10 3:58PM EST275.0010.7310.2510.45-0.77-6.70%3031,40118.89%
AAPL200117P002800002019-12-10 3:59PM EST280.0013.7513.6013.85-1.20-8.03%1281,47118.30%
AAPL200117P002850002019-12-10 12:54PM EST285.0017.6017.5017.80-1.50-7.85%3254117.84%
AAPL200117P002900002019-12-10 3:47PM EST290.0022.2021.8022.25-1.57-6.60%3767718.02%
AAPL200117P002950002019-12-09 3:49PM EST295.0028.3026.3028.100.00-4125725.84%
AAPL200117P003000002019-12-10 3:39PM EST300.0031.6430.8532.55-2.06-6.11%427825.67%
AAPL200117P003050002019-12-03 11:46AM EST305.0047.7034.6538.500.00-21334.00%
AAPL200117P003100002019-12-06 1:56PM EST310.0039.7539.4543.450.00-1436.63%
AAPL200117P003200002019-12-05 1:54PM EST320.0054.8849.5053.450.00-20042.11%
AAPL200117P003300002019-06-09 11:03PM EST330.00159.95130.40132.050.00-100257.90%
AAPL200117P003400002019-12-05 3:20PM EST340.0074.6069.5073.450.00-2352.08%