AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191025C001500002019-10-22 1:01PM EDT150.0091.960.000.000.00-400.00%
AAPL191025C001550002019-10-22 2:35PM EDT155.0086.400.000.000.00-1000.00%
AAPL191025C001600002019-10-18 3:58PM EDT160.0076.920.000.000.00-200.00%
AAPL191025C001650002019-10-22 10:35AM EDT165.0076.570.000.000.00-800.00%
AAPL191025C001700002019-10-21 10:59AM EDT170.0069.870.000.000.00-200.00%
AAPL191025C001750002019-10-22 9:43AM EDT175.0066.670.000.000.00-100.00%
AAPL191025C001800002019-10-18 12:15PM EDT180.0055.280.000.000.00-100.00%
AAPL191025C001825002019-10-17 9:46AM EDT182.5052.050.000.000.00-200.00%
AAPL191025C001850002019-10-21 11:19AM EDT185.0055.300.000.000.00-1100.00%
AAPL191025C001875002019-10-21 3:29PM EDT187.5053.130.000.000.00-300.00%
AAPL191025C001900002019-10-22 3:41PM EDT190.0050.630.000.000.00-1100.00%
AAPL191025C001925002019-10-18 10:45AM EDT192.5042.710.000.000.00-200.00%
AAPL191025C001950002019-10-22 2:42PM EDT195.0046.480.000.000.00-2100.00%
AAPL191025C001975002019-10-21 11:21AM EDT197.5042.950.000.000.00-300.00%
AAPL191025C002000002019-10-22 3:28PM EDT200.0040.920.000.000.00-14000.00%
AAPL191025C002025002019-10-22 3:47PM EDT202.5037.500.000.000.00-900.00%
AAPL191025C002050002019-10-22 2:51PM EDT205.0035.680.000.000.00-3100.00%
AAPL191025C002075002019-10-22 2:42PM EDT207.5033.900.000.000.00-7000.00%
AAPL191025C002100002019-10-22 3:46PM EDT210.0029.950.000.000.00-1900.00%
AAPL191025C002125002019-10-22 2:52PM EDT212.5028.050.000.000.00-9100.00%
AAPL191025C002150002019-10-22 3:12PM EDT215.0025.440.000.000.00-3300.00%
AAPL191025C002175002019-10-22 3:37PM EDT217.5023.490.000.000.00-7800.00%
AAPL191025C002200002019-10-22 3:47PM EDT220.0019.930.000.000.00-20600.00%
AAPL191025C002225002019-10-22 3:47PM EDT222.5017.400.000.000.00-7700.00%
AAPL191025C002250002019-10-22 3:55PM EDT225.0015.240.000.000.00-66000.00%
AAPL191025C002275002019-10-22 3:46PM EDT227.5012.650.000.000.00-12400.00%
AAPL191025C002300002019-10-22 3:59PM EDT230.0010.300.000.000.00-2,41700.00%
AAPL191025C002325002019-10-22 3:58PM EDT232.508.030.000.000.00-77200.00%
AAPL191025C002350002019-10-22 3:59PM EDT235.005.620.000.000.00-3,81400.00%
AAPL191025C002375002019-10-22 3:58PM EDT237.503.750.000.000.00-4,84500.00%
AAPL191025C002400002019-10-22 3:59PM EDT240.002.100.000.000.00-23,22100.10%
AAPL191025C002425002019-10-22 3:59PM EDT242.501.000.000.000.00-45,11703.13%
AAPL191025C002450002019-10-22 3:59PM EDT245.000.390.000.000.00-20,20506.25%
AAPL191025C002475002019-10-22 3:59PM EDT247.500.150.000.000.00-5,26706.25%
AAPL191025C002500002019-10-22 3:59PM EDT250.000.050.000.000.00-6,880012.50%
AAPL191025C002525002019-10-22 3:56PM EDT252.500.040.000.000.00-2,395012.50%
AAPL191025C002550002019-10-22 3:54PM EDT255.000.030.000.000.00-2,064012.50%
AAPL191025C002575002019-10-22 3:46PM EDT257.500.020.000.000.00-1,019012.50%
AAPL191025C002600002019-10-22 2:26PM EDT260.000.010.000.000.00-613025.00%
AAPL191025C002625002019-10-22 9:38AM EDT262.500.010.000.000.00-50025.00%
AAPL191025C002650002019-10-21 3:35PM EDT265.000.010.000.000.00-407025.00%
AAPL191025C002675002019-10-21 2:42PM EDT267.500.010.000.000.00-65025.00%
AAPL191025C002700002019-10-21 9:50AM EDT270.000.010.000.000.00-22025.00%
AAPL191025C002750002019-10-21 12:08PM EDT275.000.010.000.000.00-20025.00%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191025P001500002019-10-16 3:30PM EDT150.000.010.000.000.00-1050.00%
AAPL191025P001550002019-10-09 3:28PM EDT155.000.010.000.000.00-12050.00%
AAPL191025P001600002019-10-10 11:44AM EDT160.000.010.000.000.00-100050.00%
AAPL191025P001650002019-10-22 3:49PM EDT165.000.010.000.000.00-1050.00%
AAPL191025P001700002019-10-17 1:38PM EDT170.000.040.000.000.00-53050.00%
AAPL191025P001750002019-10-18 2:40PM EDT175.000.010.000.000.00-104050.00%
AAPL191025P001800002019-10-21 11:07AM EDT180.000.030.000.000.00-1050.00%
AAPL191025P001825002019-10-18 3:36PM EDT182.500.010.000.000.00-316050.00%
AAPL191025P001850002019-10-22 3:11PM EDT185.000.010.000.000.00-17050.00%
AAPL191025P001875002019-10-21 10:06AM EDT187.500.010.000.000.00-1,799050.00%
AAPL191025P001900002019-10-22 1:14PM EDT190.000.010.000.000.00-85050.00%
AAPL191025P001925002019-10-21 3:52PM EDT192.500.010.000.000.00-1,658050.00%
AAPL191025P001950002019-10-22 11:03AM EDT195.000.010.000.000.00-16050.00%
AAPL191025P001975002019-10-22 9:38AM EDT197.500.010.000.000.00-40050.00%
AAPL191025P002000002019-10-22 2:34PM EDT200.000.010.000.000.00-1,069050.00%
AAPL191025P002025002019-10-22 3:52PM EDT202.500.010.000.000.00-403050.00%
AAPL191025P002050002019-10-22 1:08PM EDT205.000.010.000.000.00-218050.00%
AAPL191025P002075002019-10-22 10:18AM EDT207.500.010.000.000.00-4025.00%
AAPL191025P002100002019-10-22 3:39PM EDT210.000.020.000.000.00-450025.00%
AAPL191025P002125002019-10-22 3:52PM EDT212.500.030.000.000.00-468025.00%
AAPL191025P002150002019-10-22 3:30PM EDT215.000.030.000.000.00-1,595025.00%
AAPL191025P002175002019-10-22 3:54PM EDT217.500.040.000.000.00-685025.00%
AAPL191025P002200002019-10-22 3:59PM EDT220.000.050.000.000.00-3,081025.00%
AAPL191025P002225002019-10-22 3:56PM EDT222.500.090.000.000.00-640025.00%
AAPL191025P002250002019-10-22 3:56PM EDT225.000.100.000.000.00-1,107012.50%
AAPL191025P002275002019-10-22 3:51PM EDT227.500.140.000.000.00-1,121012.50%
AAPL191025P002300002019-10-22 3:59PM EDT230.000.200.000.000.00-3,737012.50%
AAPL191025P002325002019-10-22 3:59PM EDT232.500.300.000.000.00-4,15506.25%
AAPL191025P002350002019-10-22 3:59PM EDT235.000.560.000.000.00-11,64706.25%
AAPL191025P002375002019-10-22 3:59PM EDT237.501.050.000.000.00-15,67203.13%
AAPL191025P002400002019-10-22 3:59PM EDT240.001.940.000.000.00-32,17600.00%
AAPL191025P002425002019-10-22 3:59PM EDT242.503.400.000.000.00-11,18200.00%
AAPL191025P002450002019-10-22 3:59PM EDT245.005.300.000.000.00-5,90600.00%
AAPL191025P002475002019-10-22 3:52PM EDT247.507.700.000.000.00-38100.00%
AAPL191025P002500002019-10-22 3:59PM EDT250.0010.000.000.000.00-1,80500.00%
AAPL191025P002525002019-10-22 3:58PM EDT252.5012.400.000.000.00-800.00%
AAPL191025P002550002019-10-22 3:47PM EDT255.0015.050.000.000.00-200.00%
AAPL191025P002575002019-10-22 9:59AM EDT257.5016.550.000.000.00-100.00%
AAPL191025P002600002019-10-21 3:17PM EDT260.0019.450.000.000.00-700.00%
AAPL191025P002700002019-10-21 3:45PM EDT270.0029.780.000.000.00-1-0.00%
AAPL191025P002725002019-10-15 12:42PM EDT272.5038.050.000.000.00--00.00%
AAPL191025P002750002019-10-15 12:42PM EDT275.0038.950.000.000.00-1000.00%