AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor6 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191206C001800002019-12-02 3:43PM EST180.0085.2588.3092.800.00-1113541.80%
AAPL191206C001850002019-11-06 3:09PM EST185.0077.6083.3087.800.00-22512.11%
AAPL191206C001900002019-11-26 11:16AM EST190.0076.5278.3082.800.00-11483.01%
AAPL191206C001950002019-11-06 3:12PM EST195.0061.6773.3077.800.00--0454.59%
AAPL191206C002000002019-12-06 11:30AM EST200.0069.7068.3072.80+5.00+7.73%112426.66%
AAPL191206C002050002019-11-29 10:47AM EST205.0062.7863.3067.800.00-20399.12%
AAPL191206C002075002019-11-13 2:40PM EST207.5056.7560.9065.300.00-11385.55%
AAPL191206C002100002019-12-06 11:39AM EST210.0059.9758.4062.80+2.34+4.06%312372.07%
AAPL191206C002125002019-11-29 10:09AM EST212.5055.2555.8060.300.00-1010358.69%
AAPL191206C002150002019-12-04 11:34AM EST215.0048.0053.3057.800.00-1032345.41%
AAPL191206C002175002019-12-03 10:14AM EST217.5040.1050.8055.300.00-20332.13%
AAPL191206C002200002019-12-06 11:58AM EST220.0050.2548.4052.70+8.73+21.03%68314.70%
AAPL191206C002225002019-12-02 12:40PM EST222.5041.9545.9050.300.00-521305.91%
AAPL191206C002250002019-12-06 2:03PM EST225.0045.1243.8047.80+4.28+10.48%349157.81%
AAPL191206C002275002019-12-06 1:57PM EST227.5042.7040.9045.25+8.60+25.22%217277.88%
AAPL191206C002300002019-12-06 3:52PM EST230.0040.7638.8042.80+4.81+13.38%20303141.41%
AAPL191206C002325002019-12-04 11:52AM EST232.5030.4735.8040.300.00-780253.96%
AAPL191206C002350002019-12-06 3:57PM EST235.0035.9733.3037.80+8.25+29.76%3478241.02%
AAPL191206C002375002019-12-05 3:52PM EST237.5027.8531.2535.300.00-92136111.72%
AAPL191206C002400002019-12-06 3:24PM EST240.0030.0728.3031.00+4.31+16.73%30231132.03%
AAPL191206C002425002019-12-06 3:42PM EST242.5028.3026.1030.30+5.35+23.31%36221202.15%
AAPL191206C002450002019-12-06 3:17PM EST245.0025.0824.0027.80+4.45+21.57%15657104.49%
AAPL191206C002475002019-12-06 3:55PM EST247.5022.7521.3025.30+4.65+25.69%3952784.38%
AAPL191206C002500002019-12-06 3:58PM EST250.0020.6518.9022.80+5.25+34.09%23471282.03%
AAPL191206C002525002019-12-06 3:57PM EST252.5018.1616.3020.30+4.86+36.54%19844068.16%
AAPL191206C002550002019-12-06 3:52PM EST255.0015.6513.4017.50+5.10+48.34%1,9373,313127.93%
AAPL191206C002575002019-12-06 3:53PM EST257.5013.1012.3015.30+5.10+63.75%5632,40478.61%
AAPL191206C002600002019-12-06 3:59PM EST260.0010.608.6511.25+4.96+87.94%3,6368,12965.72%
AAPL191206C002625002019-12-06 3:59PM EST262.508.177.6010.30+4.77+140.29%3,0296,17860.45%
AAPL191206C002650002019-12-06 3:59PM EST265.005.604.957.35+4.17+291.61%13,41611,62068.63%
AAPL191206C002675002019-12-06 3:59PM EST267.503.082.484.00+2.70+710.53%27,71010,75235.55%
AAPL191206C002700002019-12-06 3:59PM EST270.000.670.480.90+0.59+737.50%80,58515,8738.16%
AAPL191206C002725002019-12-06 3:58PM EST272.500.010.000.01-0.01-50.00%29,4508,6236.64%
AAPL191206C002750002019-12-06 3:56PM EST275.000.010.000.010.00-5,0006,55513.67%
AAPL191206C002775002019-12-06 3:30PM EST277.500.010.000.010.00-1,8704,46020.31%
AAPL191206C002800002019-12-06 3:35PM EST280.000.010.000.000.00-2205,69712.50%
AAPL191206C002825002019-12-06 3:46PM EST282.500.010.000.000.00-223,27025.00%
AAPL191206C002850002019-12-06 9:59AM EST285.000.010.000.000.00-24,01325.00%
AAPL191206C002875002019-12-06 12:30PM EST287.500.010.000.000.00-554,00525.00%
AAPL191206C002900002019-12-06 1:10PM EST290.000.010.010.000.00-775,48425.00%
AAPL191206C002925002019-12-06 3:15PM EST292.500.010.000.010.00-163,16351.56%
AAPL191206C002950002019-12-06 11:21AM EST295.000.010.000.000.00-24,22525.00%
AAPL191206C002975002019-12-06 1:21PM EST297.500.010.010.010.00-632,16566.41%
AAPL191206C003000002019-12-03 9:30AM EST300.000.010.000.000.00-1092,53950.00%
AAPL191206C003025002019-12-06 1:04PM EST302.500.010.000.010.00-31,01571.88%
AAPL191206C003050002019-12-02 9:30AM EST305.000.020.000.010.00-55066776.56%
AAPL191206C003100002019-12-03 12:29PM EST310.000.010.000.000.00-1133950.00%
AAPL191206C003150002019-11-29 11:25AM EST315.000.010.000.00-0.01-50.00%123950.00%
AAPL191206C003200002019-12-02 9:41AM EST320.000.010.000.070.00--11125.78%
AAPL191206C003300002019-12-04 3:08PM EST330.000.020.000.010.00-1540121.88%
Putsfor6 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191206P001800002019-12-03 9:50AM EST180.000.010.000.030.00-21,031265.63%
AAPL191206P001850002019-12-03 10:22AM EST185.000.010.000.090.00-61,471278.13%
AAPL191206P001900002019-12-04 10:46AM EST190.000.030.000.010.00-10818212.50%
AAPL191206P001950002019-12-05 11:18AM EST195.000.010.000.000.00-456050.00%
AAPL191206P002000002019-12-03 11:05AM EST200.000.020.000.000.00-3232950.00%
AAPL191206P002050002019-12-02 11:05AM EST205.000.010.000.010.00-1626168.75%
AAPL191206P002075002019-12-03 3:08PM EST207.500.010.000.010.00-592812162.50%
AAPL191206P002100002019-12-06 1:12PM EST210.000.010.000.01-0.02-66.67%121,582156.25%
AAPL191206P002125002019-12-04 9:45AM EST212.500.010.000.010.00-2610150.00%
AAPL191206P002150002019-12-04 3:51PM EST215.000.010.000.000.00-3009,64950.00%
AAPL191206P002175002019-12-03 3:58PM EST217.500.030.000.000.00-3721,75150.00%
AAPL191206P002200002019-12-05 2:37PM EST220.000.010.000.010.00-219,369131.25%
AAPL191206P002225002019-12-06 11:29AM EST222.500.010.000.000.00-1519,14850.00%
AAPL191206P002250002019-12-06 12:21PM EST225.000.010.000.000.00-195,52450.00%
AAPL191206P002275002019-12-05 1:05PM EST227.500.010.000.000.00-3021,67650.00%
AAPL191206P002300002019-12-06 1:53PM EST230.000.010.000.000.00-802,54350.00%
AAPL191206P002325002019-12-06 3:01PM EST232.500.010.000.000.00-201,77750.00%
AAPL191206P002350002019-12-06 3:57PM EST235.000.010.000.000.00-19513,86250.00%
AAPL191206P002375002019-12-06 1:57PM EST237.500.020.000.00+0.01+100.00%745,64450.00%
AAPL191206P002400002019-12-06 3:51PM EST240.000.010.000.000.00-8415,03750.00%
AAPL191206P002425002019-12-06 3:47PM EST242.500.010.000.000.00-813,65750.00%
AAPL191206P002450002019-12-06 3:53PM EST245.000.010.000.00-0.01-50.00%2566,35550.00%
AAPL191206P002475002019-12-06 3:54PM EST247.500.010.000.000.00-1,0067,55550.00%
AAPL191206P002500002019-12-06 3:31PM EST250.000.010.000.00-0.02-66.67%5417,92525.00%
AAPL191206P002525002019-12-06 3:34PM EST252.500.010.000.00-0.03-75.00%1,2025,31125.00%
AAPL191206P002550002019-12-06 3:39PM EST255.000.010.000.00-0.05-83.33%1,04910,40025.00%
AAPL191206P002575002019-12-06 3:57PM EST257.500.010.000.01-0.09-90.00%3,3047,18738.28%
AAPL191206P002600002019-12-06 3:59PM EST260.000.010.000.01-0.14-93.33%6,20316,03831.25%
AAPL191206P002625002019-12-06 3:58PM EST262.500.010.000.01-0.32-96.97%8,87015,33425.00%
AAPL191206P002650002019-12-06 3:57PM EST265.000.040.000.01-0.84-95.45%10,1967,99417.97%
AAPL191206P002675002019-12-06 3:51PM EST267.500.010.000.01-2.34-99.57%24,2973,24110.94%
AAPL191206P002700002019-12-06 3:59PM EST270.000.010.000.01-4.59-99.78%28,2812,0233.13%
AAPL191206P002725002019-12-06 3:59PM EST272.501.941.414.20-4.99-72.01%9,82738356.89%
AAPL191206P002750002019-12-06 3:59PM EST275.004.293.006.50-5.21-54.84%1,6634570.12%
AAPL191206P002775002019-12-06 3:05PM EST277.507.154.609.05-11.38-61.41%122786.13%
AAPL191206P002800002019-12-06 2:46PM EST280.009.607.6011.80-7.55-44.02%61052.83%
AAPL191206P002825002019-12-04 12:49PM EST282.5019.659.7014.200.00-30650.20%
AAPL191206P002850002019-11-25 9:35AM EST285.0020.9512.2016.700.00-2058.20%
AAPL191206P002875002019-11-22 1:50PM EST287.5025.9514.7019.050.00-4059.18%
AAPL191206P002900002019-11-22 1:50PM EST290.0028.4517.2021.700.00-1473.63%
AAPL191206P002925002019-11-29 11:13AM EST292.5025.0019.7024.050.00-4073.05%
AAPL191206P002950002019-12-03 1:33PM EST295.0036.4022.2026.700.00-1088.28%
AAPL191206P002975002019-11-22 1:50PM EST297.5035.9524.7029.100.00-1089.65%
AAPL191206P003000002019-11-13 2:37PM EST300.0036.3527.2031.700.00-20102.15%
AAPL191206P003200002019-11-25 3:50PM EST320.0054.2547.1051.550.00--0125.78%