AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190823C001500002019-08-16 2:16PM EDT150.0056.6154.1058.90+3.46+6.51%121350.00%
AAPL190823C001600002019-08-08 3:52PM EDT160.0050.3544.0548.700.00-1212154.35%
AAPL190823C001650002019-08-05 1:44PM EDT165.0029.7039.0543.800.00-10142.21%
AAPL190823C001675002019-08-08 2:48PM EDT167.5034.9036.7041.100.00-100131.49%
AAPL190823C001700002019-08-16 10:55AM EDT170.0036.3234.0038.80-4.13-10.21%13128.25%
AAPL190823C001725002019-08-16 10:55AM EDT172.5033.8531.7536.25-3.95-10.45%11120.46%
AAPL190823C001750002019-08-15 3:39PM EDT175.0026.9529.2033.800.00-6274114.43%
AAPL190823C001775002019-08-16 11:43AM EDT177.5028.8026.7031.40+1.95+7.26%24109.13%
AAPL190823C001800002019-08-16 3:21PM EDT180.0026.5024.1028.80+4.45+20.18%15982100.66%
AAPL190823C001825002019-08-16 3:32PM EDT182.5023.9522.5026.70+4.10+20.65%186263.04%
AAPL190823C001850002019-08-16 3:57PM EDT185.0022.0519.3023.50+5.60+34.04%15035082.57%
AAPL190823C001875002019-08-16 3:47PM EDT187.5019.6516.9021.10+4.15+26.77%15026677.20%
AAPL190823C001900002019-08-16 3:58PM EDT190.0017.0514.3017.25+4.15+32.17%19750249.71%
AAPL190823C001925002019-08-16 3:52PM EDT192.5014.4012.8014.90+3.60+33.33%42794546.53%
AAPL190823C001950002019-08-16 3:53PM EDT195.0012.3010.8512.60+3.20+35.16%45779543.43%
AAPL190823C001975002019-08-16 3:53PM EDT197.509.907.4511.95+3.15+46.67%5291,91158.08%
AAPL190823C002000002019-08-16 3:59PM EDT200.007.657.408.70+2.62+52.09%3,3254,46742.41%
AAPL190823C002025002019-08-16 3:59PM EDT202.505.705.456.05+2.10+58.33%3,3803,96332.86%
AAPL190823C002050002019-08-16 3:59PM EDT205.004.003.804.15+1.57+64.61%9,4777,62529.44%
AAPL190823C002075002019-08-16 3:59PM EDT207.502.602.562.69+1.03+65.61%11,1394,05227.67%
AAPL190823C002100002019-08-16 3:59PM EDT210.001.571.501.60+0.65+70.65%18,21110,98826.37%
AAPL190823C002125002019-08-16 3:59PM EDT212.500.870.800.93+0.33+61.11%6,3273,19126.20%
AAPL190823C002150002019-08-16 3:59PM EDT215.000.430.380.46+0.12+38.71%5,4906,22625.34%
AAPL190823C002175002019-08-16 3:59PM EDT217.500.230.220.25+0.06+35.29%1,6523,13125.88%
AAPL190823C002200002019-08-16 3:59PM EDT220.000.130.100.13+0.02+18.18%2,69212,34426.37%
AAPL190823C002225002019-08-16 3:56PM EDT222.500.080.050.10+0.01+14.29%1,1891,21528.71%
AAPL190823C002250002019-08-16 3:57PM EDT225.000.050.000.050.00-3851,23128.91%
AAPL190823C002275002019-08-16 3:53PM EDT227.500.030.020.05-0.01-25.00%6793,39332.03%
AAPL190823C002300002019-08-16 3:56PM EDT230.000.040.000.54+0.01+33.33%541,29853.86%
AAPL190823C002325002019-08-16 3:56PM EDT232.500.020.020.030.00-29384235.74%
AAPL190823C002350002019-08-16 3:17PM EDT235.000.020.000.040.00-71,09839.84%
AAPL190823C002375002019-08-16 9:48AM EDT237.500.010.000.57-0.01-50.00%192957.67%
AAPL190823C002400002019-08-16 3:40PM EDT240.000.010.010.200.00-10514251.86%
AAPL190823C002425002019-08-14 10:03AM EDT242.500.020.000.150.00-2314752.34%
AAPL190823C002450002019-08-14 10:57AM EDT245.000.020.000.440.00-45364.84%
AAPL190823C002475002019-08-13 3:08PM EDT247.500.010.000.150.00-2658.01%
AAPL190823C002500002019-08-16 9:48AM EDT250.000.010.000.02-0.01-50.00%130251.95%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190823P001300002019-08-06 3:28PM EDT130.000.010.000.010.00-327106.25%
AAPL190823P001350002019-08-16 3:58PM EDT135.000.010.000.010.00-26355396.88%
AAPL190823P001400002019-08-16 2:03PM EDT140.000.010.010.01-0.01-50.00%20037195.31%
AAPL190823P001450002019-08-16 2:19PM EDT145.000.010.020.55-0.03-75.00%200206129.69%
AAPL190823P001500002019-08-16 3:51PM EDT150.000.010.000.05-0.04-80.00%34668286.72%
AAPL190823P001525002019-08-16 3:51PM EDT152.500.010.000.20-0.05-83.33%7012497.27%
AAPL190823P001550002019-08-16 3:41PM EDT155.000.010.010.02-0.06-85.71%188374.22%
AAPL190823P001575002019-08-16 3:10PM EDT157.500.020.010.20-0.06-75.00%146388.48%
AAPL190823P001600002019-08-16 3:41PM EDT160.000.020.010.05-0.09-81.82%1511,06271.88%
AAPL190823P001625002019-08-16 3:50PM EDT162.500.030.020.45-0.08-72.73%30249989.84%
AAPL190823P001650002019-08-16 2:31PM EDT165.000.030.000.06-0.10-76.92%3091,57464.06%
AAPL190823P001675002019-08-16 3:19PM EDT167.500.040.030.04-0.11-73.33%14193261.33%
AAPL190823P001700002019-08-16 3:41PM EDT170.000.050.040.05-0.12-70.59%1153,22458.98%
AAPL190823P001725002019-08-16 3:59PM EDT172.500.050.040.05-0.16-76.19%13038855.08%
AAPL190823P001750002019-08-16 3:59PM EDT175.000.060.000.07-0.25-80.65%68750054.30%
AAPL190823P001775002019-08-16 3:58PM EDT177.500.080.080.19-0.23-74.19%4101,06855.47%
AAPL190823P001800002019-08-16 3:57PM EDT180.000.110.100.20-0.26-70.27%8661,28651.95%
AAPL190823P001825002019-08-16 3:53PM EDT182.500.140.050.23-0.38-73.08%1791,05651.37%
AAPL190823P001850002019-08-16 3:59PM EDT185.000.180.160.28-0.41-69.49%1,1912,23348.54%
AAPL190823P001875002019-08-16 3:58PM EDT187.500.230.180.25-0.49-68.06%1,01798142.68%
AAPL190823P001900002019-08-16 3:58PM EDT190.000.290.270.37-0.71-71.00%3,9595,69041.41%
AAPL190823P001925002019-08-16 3:58PM EDT192.500.420.360.55-0.84-66.67%9862,51840.23%
AAPL190823P001950002019-08-16 3:59PM EDT195.000.560.500.58-1.26-69.23%7,2193,02035.25%
AAPL190823P001975002019-08-16 3:59PM EDT197.500.780.501.00-1.66-68.03%2,8143,78335.69%
AAPL190823P002000002019-08-16 3:59PM EDT200.001.161.131.20-2.04-63.75%11,7458,01831.54%
AAPL190823P002025002019-08-16 3:59PM EDT202.501.711.531.81-2.54-59.76%7,1296,60630.52%
AAPL190823P002050002019-08-16 3:59PM EDT205.002.502.412.55-3.10-55.36%9,7713,27428.55%
AAPL190823P002075002019-08-16 3:59PM EDT207.503.603.303.70-3.35-48.20%2,6181,82727.76%
AAPL190823P002100002019-08-16 3:59PM EDT210.005.054.855.95-3.95-43.89%1,9181,33534.40%
AAPL190823P002125002019-08-16 3:58PM EDT212.506.655.407.95-4.50-40.36%5021,04037.16%
AAPL190823P002150002019-08-16 3:57PM EDT215.008.756.6511.40-4.25-32.69%70077153.71%
AAPL190823P002175002019-08-16 3:36PM EDT217.5011.209.4013.50-4.90-30.43%9136056.30%
AAPL190823P002200002019-08-16 3:52PM EDT220.0013.5012.2016.20-4.45-24.79%9124264.75%
AAPL190823P002225002019-08-14 3:31PM EDT222.5019.7013.6018.500.00-55968.51%
AAPL190823P002250002019-08-16 3:39PM EDT225.0018.4016.3520.30-1.90-9.36%93265.48%
AAPL190823P002275002019-08-16 2:09PM EDT227.5021.1018.9023.50-2.85-11.90%2079.69%
AAPL190823P002300002019-08-14 2:30PM EDT230.0026.8022.2025.550.00-7079.13%
AAPL190823P002325002019-08-14 11:59AM EDT232.5030.3023.7028.500.00-5090.14%
AAPL190823P002350002019-08-01 3:28PM EDT235.0026.2026.8030.550.00--088.92%
AAPL190823P002375002019-08-15 1:53PM EDT237.5037.7528.7033.400.00-4498.58%
AAPL190823P002400002019-07-31 10:20AM EDT240.0022.0732.0535.350.00--057.42%
AAPL190823P002450002019-07-31 9:34AM EDT245.0027.0036.5540.850.00--063.77%