AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191213C001800002019-12-13 11:53AM EST180.0093.5793.1596.90+3.39+3.76%198534.96%
AAPL191213C001850002019-12-02 9:43AM EST185.0079.2088.1591.900.00-22506.35%
AAPL191213C001900002019-12-02 9:43AM EST190.0074.2083.1586.900.00--2478.32%
AAPL191213C001950002019-11-18 12:13AM EST195.0069.4578.1581.900.00--1450.98%
AAPL191213C002000002019-12-12 2:09PM EST200.0070.1573.1576.900.00-141424.02%
AAPL191213C002050002019-12-09 11:50AM EST205.0062.2668.1571.900.00-22397.66%
AAPL191213C002075002019-11-06 3:59PM EST207.5049.6261.1065.500.00-200.00%
AAPL191213C002100002019-12-13 2:26PM EST210.0063.8063.1566.90+5.45+9.34%55371.58%
AAPL191213C002125002019-12-13 1:20PM EST212.5062.1660.6564.40+8.04+14.86%11358.79%
AAPL191213C002150002019-12-10 1:00PM EST215.0053.9158.1561.850.00-563343.46%
AAPL191213C002175002019-12-03 2:22PM EST217.5040.6855.6559.400.00-22333.30%
AAPL191213C002200002019-12-02 10:41AM EST220.0054.0053.1556.90+9.00+20.00%211320.70%
AAPL191213C002225002019-12-13 12:16PM EST222.5051.0750.6554.40+7.98+18.52%1211308.20%
AAPL191213C002250002019-12-13 12:39PM EST225.0050.0048.1551.85+10.20+25.63%12293.46%
AAPL191213C002275002019-12-10 3:05PM EST227.5042.0945.6549.400.00-5512283.30%
AAPL191213C002300002019-12-13 2:35PM EST230.0044.1443.1546.85+7.58+20.73%69125268.80%
AAPL191213C002325002019-12-12 1:35PM EST232.5037.7540.6544.350.00-848256.54%
AAPL191213C002350002019-12-12 2:27PM EST235.0038.8438.1541.85+4.39+12.74%194244.34%
AAPL191213C002375002019-12-13 3:27PM EST237.5037.3835.6539.35+4.41+13.38%1261232.08%
AAPL191213C002400002019-12-13 3:33PM EST240.0034.8533.1536.90+4.55+15.02%28149221.78%
AAPL191213C002425002019-12-13 1:17PM EST242.5031.7530.6534.35+3.47+12.27%240207.67%
AAPL191213C002450002019-12-13 11:15AM EST245.0027.9129.5530.55+2.56+10.10%17440136.04%
AAPL191213C002475002019-12-13 3:56PM EST247.5027.8025.6529.30+5.00+21.93%30133181.45%
AAPL191213C002500002019-12-13 3:52PM EST250.0025.0524.8525.90+3.85+18.16%92419104.10%
AAPL191213C002525002019-12-13 3:58PM EST252.5022.0520.6524.40+3.05+16.05%282,202160.01%
AAPL191213C002550002019-12-13 3:48PM EST255.0020.6018.1521.85+4.10+24.85%4642,461145.95%
AAPL191213C002575002019-12-13 3:56PM EST257.5017.6515.6519.35+3.70+26.52%5421,709133.30%
AAPL191213C002600002019-12-13 3:57PM EST260.0015.2013.1516.90+3.94+34.99%1,0072,347121.83%
AAPL191213C002625002019-12-13 3:58PM EST262.5012.7711.0014.50+3.92+44.29%8612,45350.00%
AAPL191213C002650002019-12-13 3:59PM EST265.0010.198.7011.40+3.59+54.39%4,2997,38282.86%
AAPL191213C002675002019-12-13 3:59PM EST267.507.506.309.75+3.53+88.92%2,9345,98088.72%
AAPL191213C002700002019-12-13 3:59PM EST270.005.184.805.30+3.24+167.01%18,99417,27926.47%
AAPL191213C002725002019-12-13 3:59PM EST272.502.662.493.00+1.98+291.18%69,31721,58421.92%
AAPL191213C002750002019-12-13 3:59PM EST275.000.230.150.29+0.02+9.52%114,91517,1433.59%
AAPL191213C002775002019-12-13 3:59PM EST277.500.010.000.01-0.06-85.71%19,85814,0238.20%
AAPL191213C002800002019-12-13 3:59PM EST280.000.010.000.01-0.02-66.67%15,49516,41314.84%
AAPL191213C002825002019-12-13 3:51PM EST282.500.010.010.01-0.01-50.00%8825,22421.49%
AAPL191213C002850002019-12-13 3:03PM EST285.000.010.000.010.00-2656,61227.34%
AAPL191213C002875002019-12-13 1:50PM EST287.500.010.000.010.00-1991,29833.59%
AAPL191213C002900002019-12-13 3:01PM EST290.000.010.000.010.00-1792,69239.06%
AAPL191213C002925002019-12-13 3:58PM EST292.500.010.000.010.00-12,71045.31%
AAPL191213C002950002019-12-13 11:32AM EST295.000.010.000.010.00-12,03750.78%
AAPL191213C002975002019-12-09 1:10PM EST297.500.010.000.010.00-641,99453.13%
AAPL191213C003000002019-12-13 2:44PM EST300.000.010.000.010.00-41,37056.25%
AAPL191213C003025002019-12-06 1:09PM EST302.500.030.000.010.00-7525262.50%
AAPL191213C003050002019-12-06 1:53PM EST305.000.020.000.010.00-10117167.19%
AAPL191213C003100002019-12-06 3:56PM EST310.000.010.000.010.00-16929276.56%
AAPL191213C003150002019-12-06 2:15PM EST315.000.010.000.010.00-1285.94%
AAPL191213C003200002019-12-11 3:40PM EST320.000.010.000.010.00-117193.75%
AAPL191213C003250002019-11-20 11:01AM EST325.000.010.000.010.00--54103.13%
AAPL191213C003300002019-12-09 12:10AM EST330.000.020.000.010.00-79112.50%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191213P001800002019-12-09 11:18AM EST180.000.010.000.010.00-1452250.00%
AAPL191213P001850002019-12-03 12:42PM EST185.000.020.000.010.00-1134237.50%
AAPL191213P001900002019-12-05 3:51PM EST190.000.020.000.010.00-133218.75%
AAPL191213P001950002019-12-06 2:58PM EST195.000.010.000.010.00-139206.25%
AAPL191213P002000002019-12-06 1:28PM EST200.000.010.000.010.00-419580193.75%
AAPL191213P002050002019-12-11 10:41AM EST205.000.010.000.010.00-2320181.25%
AAPL191213P002075002019-12-06 1:25PM EST207.500.020.000.010.00-448668171.88%
AAPL191213P002100002019-12-09 1:13PM EST210.000.010.000.010.00-3839162.50%
AAPL191213P002125002019-12-09 1:10PM EST212.500.010.000.010.00-11,030156.25%
AAPL191213P002150002019-12-11 10:02AM EST215.000.010.000.010.00-102,280150.00%
AAPL191213P002175002019-12-09 2:38PM EST217.500.010.000.010.00-5611,499143.75%
AAPL191213P002200002019-12-09 3:13PM EST220.000.010.000.010.00-1,5423,786137.50%
AAPL191213P002225002019-12-10 9:51AM EST222.500.010.000.010.00-441,297131.25%
AAPL191213P002250002019-12-12 11:32AM EST225.000.010.000.010.00-21,202125.00%
AAPL191213P002275002019-12-11 9:50AM EST227.500.010.000.010.00-152,047118.75%
AAPL191213P002300002019-12-13 3:01PM EST230.000.010.000.010.00-132,588112.50%
AAPL191213P002325002019-12-13 10:33AM EST232.500.010.000.010.00-1201,732106.25%
AAPL191213P002350002019-12-13 9:35AM EST235.000.010.000.010.00-17,450100.00%
AAPL191213P002375002019-12-13 3:22PM EST237.500.010.000.010.00-251,88693.75%
AAPL191213P002400002019-12-12 3:49PM EST240.000.010.000.010.00-1862,82187.50%
AAPL191213P002425002019-12-13 2:56PM EST242.500.010.000.010.00-372,51781.25%
AAPL191213P002450002019-12-13 11:48AM EST245.000.010.000.010.00-2684,07375.00%
AAPL191213P002475002019-12-13 3:17PM EST247.500.010.010.020.00-5505,33377.34%
AAPL191213P002500002019-12-13 3:14PM EST250.000.010.000.010.00-6349,50162.50%
AAPL191213P002525002019-12-13 2:47PM EST252.500.010.000.01-0.01-50.00%8442,97757.81%
AAPL191213P002550002019-12-13 3:45PM EST255.000.010.000.01-0.03-75.00%9965,62651.56%
AAPL191213P002575002019-12-13 3:51PM EST257.500.010.000.01-0.03-75.00%3,1146,97348.44%
AAPL191213P002600002019-12-13 3:52PM EST260.000.010.000.01-0.07-87.50%9,55913,50642.19%
AAPL191213P002625002019-12-13 3:55PM EST262.500.010.000.01-0.11-91.67%5,7148,88335.94%
AAPL191213P002650002019-12-13 3:56PM EST265.000.010.000.01-0.17-94.44%18,93718,09229.69%
AAPL191213P002675002019-12-13 3:59PM EST267.500.010.000.01-0.36-97.30%17,21613,94522.66%
AAPL191213P002700002019-12-13 3:56PM EST270.000.010.000.01-0.77-98.72%37,65710,90916.02%
AAPL191213P002725002019-12-13 3:59PM EST272.500.010.000.01-1.93-99.48%43,6043,8268.99%
AAPL191213P002750002019-12-13 3:59PM EST275.000.050.030.09-3.79-98.70%31,5241,4912.69%
AAPL191213P002775002019-12-13 3:57PM EST277.502.320.683.50-4.03-63.46%1,10958936.77%
AAPL191213P002800002019-12-13 3:57PM EST280.004.804.556.85-4.00-45.45%5041,01068.36%
AAPL191213P002825002019-12-13 3:45PM EST282.507.475.609.35-4.83-39.27%164882.57%
AAPL191213P002850002019-12-13 2:37PM EST285.0010.908.1011.85-2.80-20.44%491295.78%
AAPL191213P002875002019-11-20 2:08PM EST287.5025.9610.6014.350.00-10108.20%
AAPL191213P002900002019-12-13 12:11PM EST290.0015.6813.8016.55-5.68-26.59%465068.75%
AAPL191213P002925002019-12-10 1:29PM EST292.5023.4115.6019.350.00-10063.87%
AAPL191213P002950002019-12-10 1:29PM EST295.0025.9018.1021.850.00-10071.09%
AAPL191213P003000002019-11-06 11:31AM EST300.0040.0027.3031.550.00-100225.42%
AAPL191213P003200002019-12-06 1:56PM EST320.0049.8043.1546.850.00-10139.06%
AAPL191213P003250002019-12-09 12:10AM EST325.0068.0548.1551.850.00---150.98%
AAPL191213P003300002019-12-03 11:52AM EST330.0072.5053.1556.850.00--0162.50%