AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180720C000025002018-07-16 3:45PM EDT2.50188.25188.20188.50-0.25-0.13%101,6381,762.50%
AAPL180720C000050002018-07-16 3:45PM EDT5.00185.75185.75186.00+4.87+2.69%42771,431.25%
AAPL180720C000100002018-05-25 11:55PM EDT10.00177.15178.25179.000.00-770.00%
AAPL180720C000225002018-07-11 3:16PM EDT22.50165.50168.35169.350.00-67991.02%
AAPL180720C000400002018-05-11 11:49PM EDT40.00149.91147.95149.350.00-4000.00%
AAPL180720C000500002018-05-10 3:13PM EDT50.00139.89138.00139.400.00-4000.00%
AAPL180720C000850002018-05-11 11:49PM EDT85.00105.02103.15104.550.00-6800.00%
AAPL180720C000900002018-07-16 12:02PM EDT90.00101.25100.80101.05+2.85+2.90%58,802243.75%
AAPL180720C000950002018-07-11 3:11PM EDT95.0093.3595.9096.950.00-35348.05%
AAPL180720C001000002018-07-13 2:00PM EDT100.0091.0591.2591.55+0.51+0.56%102322.46%
AAPL180720C001050002018-07-12 12:41PM EDT105.0085.9086.2086.550.00-11298.24%
AAPL180720C001100002018-07-11 12:37PM EDT110.0078.3080.9081.950.00-1278282.42%
AAPL180720C001150002018-07-11 11:20AM EDT115.0073.5075.9076.950.00-1135262.50%
AAPL180720C001200002018-07-09 1:35PM EDT120.0070.2570.9571.950.00-2761245.31%
AAPL180720C001250002018-06-01 10:03AM EDT125.0063.7065.4565.90+2.61+4.27%440.00%
AAPL180720C001300002018-07-16 11:07AM EDT130.0061.3060.8561.05+3.15+5.42%100219143.75%
AAPL180720C001350002018-07-12 12:41PM EDT135.0055.9556.2056.500.00-1058183.98%
AAPL180720C001400002018-07-12 2:50PM EDT140.0050.8851.0051.900.00-10735174.02%
AAPL180720C001450002018-07-16 2:28PM EDT145.0045.8345.8546.10-0.49-1.06%1701,304112.50%
AAPL180720C001500002018-07-16 2:15PM EDT150.0040.8640.8541.05-0.68-1.64%622,57894.53%
AAPL180720C001550002018-07-16 12:12PM EDT155.0036.0335.8536.05-0.47-1.29%181,74782.81%
AAPL180720C001600002018-07-16 2:40PM EDT160.0030.5430.9031.10-1.17-3.69%44,01079.69%
AAPL180720C001650002018-07-16 2:45PM EDT165.0025.6325.8026.10-0.89-3.36%243,53960.16%
AAPL180720C001675002018-07-16 11:14AM EDT167.5023.8823.3523.60+5.88+32.67%1118258.59%
AAPL180720C001700002018-07-16 3:57PM EDT170.0020.8020.8021.05-0.90-4.15%3549,74959.77%
AAPL180720C001725002018-07-13 3:55PM EDT172.5019.1518.8519.05+0.70+3.79%3224971.19%
AAPL180720C001750002018-07-16 3:54PM EDT175.0015.8115.9016.05-0.79-4.76%2139,72247.07%
AAPL180720C001775002018-07-16 2:47PM EDT177.5013.1113.2013.65-1.06-7.48%677845.51%
AAPL180720C001800002018-07-16 3:59PM EDT180.0011.0510.9511.10-0.65-5.56%6,38716,83236.52%
AAPL180720C001825002018-07-16 2:47PM EDT182.508.208.458.65-1.05-11.35%982,19631.40%
AAPL180720C001850002018-07-16 3:54PM EDT185.006.016.106.25-0.74-10.96%1,65388,57926.61%
AAPL180720C001875002018-07-16 3:57PM EDT187.503.783.803.95-0.76-16.74%3,3318,64422.00%
AAPL180720C001900002018-07-16 3:59PM EDT190.001.931.911.97-0.56-22.49%12,98044,17018.48%
AAPL180720C001925002018-07-16 3:59PM EDT192.500.690.650.70-0.41-37.27%17,84927,33616.85%
AAPL180720C001950002018-07-16 3:59PM EDT195.000.160.150.17-0.19-54.29%17,44931,70216.31%
AAPL180720C001975002018-07-16 3:59PM EDT197.500.040.030.04-0.08-66.67%3,8585,41917.19%
AAPL180720C002000002018-07-16 3:58PM EDT200.000.020.010.02-0.02-50.00%2,13241,45420.12%
AAPL180720C002025002018-07-16 3:22PM EDT202.500.010.010.02-0.01-50.00%7152,87824.61%
AAPL180720C002050002018-07-16 3:50PM EDT205.000.010.000.01-0.01-50.00%58121,01526.56%
AAPL180720C002075002018-07-16 3:13PM EDT207.500.010.000.01-0.01-50.00%9799930.86%
AAPL180720C002100002018-07-16 3:13PM EDT210.000.010.000.01-0.01-50.00%520,89134.38%
AAPL180720C002125002018-07-13 2:48PM EDT212.500.010.000.010.00-1631,07438.28%
AAPL180720C002150002018-07-13 2:49PM EDT215.000.010.000.010.00-10065,70642.19%
AAPL180720C002200002018-07-13 12:10PM EDT220.000.010.000.010.00-22,70349.22%
AAPL180720C002250002018-07-12 1:55PM EDT225.000.010.000.020.00-21,76356.25%
AAPL180720C002300002018-06-25 1:44PM EDT230.000.010.000.010.00-6129,74659.38%
AAPL180720C002350002018-06-15 10:07AM EDT235.000.030.030.07-0.02-40.00%2029582.81%
AAPL180720C002400002018-06-22 3:24PM EDT240.000.020.000.04-0.01-33.33%10084781.25%
AAPL180720C002450002018-06-19 3:19PM EDT245.000.020.000.04-0.01-33.33%101,80487.50%
AAPL180720C002500002018-06-15 3:39PM EDT250.000.020.020.030.00-17467496.09%
AAPL180720C002550002018-06-22 3:17PM EDT255.000.010.010.020.00-12025896.88%
AAPL180720C002600002018-05-23 2:10PM EDT260.000.010.000.050.00-239108.59%
AAPL180720C002650002018-07-16 9:30AM EDT265.000.010.000.02-0.18-94.74%143104.69%
AAPL180720C002700002018-06-04 9:30AM EDT270.000.030.000.030.00-5056114.06%
AAPL180720C002750002018-06-06 11:08AM EDT275.000.010.000.020.00-1062115.63%
AAPL180720C002800002018-06-06 10:34AM EDT280.000.010.000.020.00-20107120.31%
AAPL180720C002850002018-05-22 10:15AM EDT285.000.010.000.020.00-1011125.00%
AAPL180720C002900002018-05-25 10:21AM EDT290.000.010.000.02-0.01-50.00%15131.25%
AAPL180720C003000002018-05-15 11:53AM EDT300.000.020.000.060.00-3168154.69%
AAPL180720C003050002018-04-25 3:36PM EDT305.000.010.000.020.00-3039143.75%
AAPL180720C003100002018-07-11 10:05AM EDT310.000.010.000.020.00-55150.00%
AAPL180720C003150002018-06-08 4:03PM EDT315.000.010.000.020.00-11153.13%
AAPL180720C003200002018-06-01 11:46PM EDT320.000.010.000.020.00-55157.81%
AAPL180720C003250002018-05-25 3:30PM EDT325.000.010.000.02-0.01-50.00%110162.50%
AAPL180720C003400002018-05-18 2:34PM EDT340.000.010.000.020.00-1115175.00%
Putsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180720P001200002018-07-06 1:57PM EDT120.000.010.000.02-0.01-50.00%11,096150.00%
AAPL180720P001250002018-07-12 2:25PM EDT125.000.020.000.020.00-23,792137.50%
AAPL180720P001300002018-07-16 9:30AM EDT130.000.430.000.01+0.42+4,200.00%26,673118.75%
AAPL180720P001350002018-07-06 2:48PM EDT135.000.010.000.010.00-206,650106.25%
AAPL180720P001400002018-07-06 2:36PM EDT140.000.010.000.02-0.01-50.00%43,207103.13%
AAPL180720P001450002018-07-11 11:13AM EDT145.000.010.000.020.00-616,29792.19%
AAPL180720P001500002018-07-13 3:01PM EDT150.000.010.000.020.00-730,05781.25%
AAPL180720P001550002018-07-12 10:59AM EDT155.000.010.010.020.00-912,54074.22%
AAPL180720P001600002018-07-16 3:59PM EDT160.000.010.000.01-0.01-50.00%339,78157.81%
AAPL180720P001650002018-07-16 2:40PM EDT165.000.030.000.01+0.01+50.00%7827,45151.56%
AAPL180720P001675002018-07-16 3:43PM EDT167.500.010.000.01-0.01-50.00%131,14246.88%
AAPL180720P001700002018-07-16 3:42PM EDT170.000.010.000.01-0.02-66.67%1,04219,08942.19%
AAPL180720P001725002018-07-16 3:48PM EDT172.500.010.010.02-0.03-75.00%8036,38540.23%
AAPL180720P001750002018-07-16 3:58PM EDT175.000.020.020.03-0.04-66.67%82640,28137.11%
AAPL180720P001775002018-07-16 3:56PM EDT177.500.040.030.05-0.04-50.00%7654,70434.18%
AAPL180720P001800002018-07-16 3:58PM EDT180.000.070.060.07-0.05-41.67%2,93926,56230.08%
AAPL180720P001825002018-07-16 3:59PM EDT182.500.110.110.12-0.05-31.25%2,4706,42626.76%
AAPL180720P001850002018-07-16 3:59PM EDT185.000.190.190.21-0.06-24.00%3,64891,35723.19%
AAPL180720P001875002018-07-16 3:59PM EDT187.500.410.410.43-0.06-12.77%8,1527,61120.07%
AAPL180720P001900002018-07-16 3:59PM EDT190.000.960.951.02-0.06-5.88%15,68533,11817.97%
AAPL180720P001925002018-07-16 3:59PM EDT192.502.272.182.27+0.19+9.13%5,2915,60816.55%
AAPL180720P001950002018-07-16 3:56PM EDT195.004.304.154.35+0.40+10.26%4768,50418.51%
AAPL180720P001975002018-07-16 3:45PM EDT197.506.756.506.70+0.48+7.66%1298120.90%
AAPL180720P002000002018-07-16 3:50PM EDT200.009.409.009.20+0.75+8.67%1,03363126.76%
AAPL180720P002050002018-07-16 2:33PM EDT205.0014.3514.0014.25+0.82+6.06%251,76240.43%
AAPL180720P002075002018-07-06 3:40PM EDT207.5019.3019.3019.65-2.15-10.02%257105.93%
AAPL180720P002100002018-07-11 3:51PM EDT210.0022.2518.5518.850.00-1,5024960.00%
AAPL180720P002125002018-07-16 10:07AM EDT212.5020.5021.5021.75-0.45-2.15%20056.25%
AAPL180720P002150002018-07-12 12:41PM EDT215.0024.2023.5523.900.00-250.00%
AAPL180720P002200002018-07-16 9:51AM EDT220.0027.6529.0029.30-8.45-23.41%103460.94%
AAPL180720P002250002018-07-05 3:32PM EDT225.0039.4436.7537.350.00-2500159.40%
AAPL180720P002450002018-07-16 1:50PM EDT245.0054.3054.0054.25+0.75+1.40%2173,11692.97%
AAPL180720P002500002018-07-11 10:10AM EDT250.0061.2058.1559.050.00-1000.00%