AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180119C000025002018-01-17 1:17PM EST2.50173.40175.95176.10+5.36+3.19%430.00%
AAPL180119C000050002018-01-17 9:40AM EST5.00170.45173.30173.55+0.08+0.05%100.00%
AAPL180119C000100002017-11-16 11:06AM EST10.00161.00159.00161.000.00-550.00%
AAPL180119C000175002017-11-28 11:15AM EST17.50155.83151.50152.45+22.98+17.30%110.00%
AAPL180119C000250002017-11-09 3:29PM EST25.00150.40149.35150.150.00-2,00000.00%
AAPL180119C000350002017-11-09 3:29PM EST35.00140.50139.40140.200.00-2,00000.00%
AAPL180119C000400002017-11-17 11:14AM EST40.00130.72129.10131.10-4.73-3.49%400.00%
AAPL180119C000425002018-01-16 11:03AM EST42.50135.69135.45136.200.00-211220.00%
AAPL180119C000475002018-01-02 3:28PM EST47.50124.41127.20127.850.00-10170.00%
AAPL180119C000500002018-01-17 2:31PM EST50.00127.27128.00128.50-0.73-0.57%76940.00%
AAPL180119C000550002018-01-17 9:30AM EST55.00119.00122.95123.50-3.20-2.62%11,0500.00%
AAPL180119C000600002018-01-17 1:44PM EST60.00117.50117.90118.55+1.20+1.03%141,2490.00%
AAPL180119C000650002018-01-17 1:36PM EST65.00111.90112.90113.50-0.83-0.74%84520.00%
AAPL180119C000700002018-01-17 2:40PM EST70.00107.90107.90108.55-0.70-0.64%151,0780.00%
AAPL180119C000750002018-01-17 12:05PM EST75.00100.70103.05103.60-0.69-0.68%1181,3390.00%
AAPL180119C000800002018-01-17 2:43PM EST80.0097.9298.0098.60+1.16+1.20%141,4500.00%
AAPL180119C000825002017-12-08 3:55PM EST82.5094.8093.9594.950.00-1260.00%
AAPL180119C000850002018-01-17 1:03PM EST85.0091.5093.0593.550.00-52,8900.00%
AAPL180119C000875002018-01-17 2:53PM EST87.5091.0089.0089.95+4.50+5.20%33940.00%
AAPL180119C000900002018-01-17 2:53PM EST90.0088.5088.1088.60+1.80+2.08%1043,7920.00%
AAPL180119C000925002018-01-17 2:41PM EST92.5085.5085.4086.05+1.20+1.42%156150.00%
AAPL180119C000950002018-01-17 2:18PM EST95.0082.2582.9083.55+0.55+0.67%852,8390.00%
AAPL180119C000975002018-01-17 1:58PM EST97.5079.4380.4081.05-0.82-1.02%1029630.00%
AAPL180119C001000002018-01-17 2:53PM EST100.0078.5078.0578.60+2.10+2.75%52514,0400.00%
AAPL180119C001050002018-01-17 1:10PM EST105.0070.8372.9573.55-0.82-1.14%562,4410.00%
AAPL180119C001100002018-01-17 2:50PM EST110.0068.4067.9568.60+2.00+3.01%395,7510.00%
AAPL180119C001150002018-01-17 1:21PM EST115.0061.2862.9563.55-0.42-0.68%3413,5330.00%
AAPL180119C001200002018-01-17 2:40PM EST120.0058.0058.2558.55+1.40+2.47%985,7270.00%
AAPL180119C001250002018-01-17 1:48PM EST125.0052.0052.9553.55+0.15+0.29%1872,2490.00%
AAPL180119C001300002018-01-17 2:25PM EST130.0047.3048.1548.60+0.65+1.39%2236,1780.00%
AAPL180119C001350002018-01-17 2:40PM EST135.0043.0042.9543.50+1.26+3.02%9019,2660.00%
AAPL180119C001400002018-01-17 2:53PM EST140.0038.5038.4038.55+2.10+5.77%36957,6450.00%
AAPL180119C001450002018-01-17 2:47PM EST145.0033.1033.1533.50+1.71+5.45%18118,4980.00%
AAPL180119C001500002018-01-17 2:48PM EST150.0028.2228.0528.65+1.92+7.30%67876,4160.00%
AAPL180119C001525002018-01-17 2:08PM EST152.5024.6625.4026.05+0.14+0.57%81000.00%
AAPL180119C001550002018-01-17 2:47PM EST155.0023.1023.0523.60+1.28+5.87%42024,0170.00%
AAPL180119C001575002018-01-17 11:58AM EST157.5018.1020.4021.30-1.75-8.82%82560.00%
AAPL180119C001600002018-01-17 2:55PM EST160.0018.5218.2518.55+2.12+12.93%1,41536,3500.00%
AAPL180119C001625002018-01-17 2:38PM EST162.5015.2515.6016.10+0.43+2.90%132030.00%
AAPL180119C001650002018-01-17 2:54PM EST165.0013.4913.3513.60+2.08+18.23%55658,2000.00%
AAPL180119C001700002018-01-17 2:56PM EST170.008.468.458.65+2.05+31.98%8,234180,9050.00%
AAPL180119C001750002018-01-17 2:54PM EST175.003.723.653.75+1.75+88.83%27,44692,4080.00%
AAPL180119C001775002018-01-17 2:57PM EST177.501.671.731.76+1.02+156.92%41,62530,84212.79%
AAPL180119C001800002018-01-17 2:56PM EST180.000.610.600.61+0.40+190.48%48,67896,45416.11%
AAPL180119C001825002018-01-17 2:55PM EST182.500.200.190.22+0.11+122.22%11,67314,78119.58%
AAPL180119C001850002018-01-17 2:55PM EST185.000.080.080.09+0.01+14.29%6,45561,17822.95%
AAPL180119C001875002018-01-17 2:53PM EST187.500.050.040.06+0.01+25.00%2,3729,57327.93%
AAPL180119C001900002018-01-17 2:54PM EST190.000.030.020.03+0.01+50.00%3,23057,09630.86%
AAPL180119C001925002018-01-17 2:48PM EST192.500.020.010.030.00-1,7632,21236.52%
AAPL180119C001950002018-01-17 2:10PM EST195.000.020.010.02+0.01+100.00%1,23519,72739.84%
AAPL180119C002000002018-01-12 3:37PM EST200.000.010.000.010.00-12617,59046.09%
AAPL180119C002025002018-01-10 11:34AM EST202.500.010.000.020.00-7760850.78%
AAPL180119C002050002018-01-12 3:09PM EST205.000.010.000.010.00-119,47551.56%
AAPL180119C002100002018-01-16 10:38AM EST210.000.010.000.010.00-409,63459.38%
AAPL180119C002150002018-01-16 9:58AM EST215.000.020.000.010.00-106,09568.75%
AAPL180119C002200002017-12-14 11:41AM EST220.000.010.010.020.00-255,67683.59%
AAPL180119C002250002017-12-15 3:07PM EST225.000.010.000.010.00-514,99782.81%
AAPL180119C002300002017-12-07 3:48PM EST230.000.010.000.01-0.01-50.00%1,2446,71790.63%
AAPL180119C002350002017-11-17 3:57PM EST235.000.010.000.01-0.01-50.00%1017,43896.88%
AAPL180119C002400002017-11-15 9:51AM EST240.000.010.000.010.00-10021,544103.13%
AAPL180119C002450002017-11-02 2:23PM EST245.000.030.000.020.00-3691,859117.19%
AAPL180119C002500002017-11-10 1:33PM EST250.000.010.000.01-0.02-66.67%453,064118.75%
AAPL180119C002550002017-11-03 10:52AM EST255.000.010.000.01-0.01-50.00%5824125.00%
AAPL180119C002600002017-11-07 3:36PM EST260.000.010.000.010.00-11,694131.25%
AAPL180119C002650002017-11-02 1:04PM EST265.000.020.000.020.00-1432143.75%
AAPL180119C002700002017-10-19 8:31AM EST270.000.030.000.040.00-20337159.38%
AAPL180119C002750002017-10-19 8:31AM EST275.000.020.000.040.00-20580165.63%
AAPL180119C002800002017-09-11 8:34AM EST280.000.040.000.040.00-191,081171.88%
AAPL180119C002850002017-11-07 2:02PM EST285.000.010.000.010.00-185205156.25%
AAPL180119C002900002017-11-10 12:45PM EST290.000.010.000.020.00-55161171.88%
AAPL180119C002950002017-07-27 12:22PM EST295.000.020.000.030.00-100110184.38%
AAPL180119C003000002017-12-22 1:40PM EST300.000.010.000.01-0.01-50.00%500467175.00%
AAPL180119C003050002017-12-19 10:18AM EST305.000.010.000.020.00-1,2502,072187.50%
Putsfor19 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180119P000025002017-08-11 4:11PM EST2.500.020.000.020.00-221,575.00%
AAPL180119P000050002017-06-02 10:55PM EST5.000.020.000.050.00-111,412.50%
AAPL180119P000175002017-10-06 10:54PM EST17.500.010.000.010.00-40775.00%
AAPL180119P000300002017-06-02 10:55PM EST30.000.020.000.050.00-3030681.25%
AAPL180119P000425002017-06-02 10:55PM EST42.500.010.000.050.00-144,740550.00%
AAPL180119P000450002017-09-22 10:55PM EST45.000.010.000.020.00-1515487.50%
AAPL180119P000475002017-11-22 1:39PM EST47.500.020.000.020.00-48,656468.75%
AAPL180119P000500002017-08-10 2:51PM EST50.000.010.000.020.00-107,766450.00%
AAPL180119P000550002017-08-09 10:12AM EST55.000.010.010.040.00-14,025456.25%
AAPL180119P000600002018-01-02 9:30AM EST60.000.010.000.010.00-511,098368.75%
AAPL180119P000650002018-01-16 9:34AM EST65.000.010.000.020.00-159,451362.50%
AAPL180119P000700002017-11-08 1:50PM EST70.000.010.000.010.00-19511,546318.75%
AAPL180119P000750002017-12-15 3:04PM EST75.000.010.000.02-0.01-50.00%119,970312.50%
AAPL180119P000800002017-11-16 9:59AM EST80.000.010.000.020.00-1014,711290.63%
AAPL180119P000825002017-11-03 2:37PM EST82.500.010.010.020.00-436,347290.63%
AAPL180119P000850002017-11-10 3:49PM EST85.000.010.000.030.00-321,008281.25%
AAPL180119P000875002017-11-10 3:55PM EST87.500.010.000.030.00-211,047268.75%
AAPL180119P000900002018-01-03 12:23PM EST90.000.010.000.010.00-534,617237.50%
AAPL180119P000925002017-11-13 2:17PM EST92.500.010.000.050.00-6210,558262.50%
AAPL180119P000950002017-11-08 3:10PM EST95.000.010.010.020.00-34528,844240.63%
AAPL180119P000975002017-11-16 11:08AM EST97.500.010.010.040.00-814,561242.19%
AAPL180119P001000002017-12-29 10:38AM EST100.000.010.000.010.00-239,823200.00%
AAPL180119P001050002018-01-17 9:30AM EST105.000.750.000.01+0.74+7,400.00%1048,250187.50%
AAPL180119P001100002017-12-29 10:43AM EST110.000.010.000.01-0.01-50.00%155,801168.75%
AAPL180119P001150002018-01-04 2:15PM EST115.000.010.000.010.00-12753,992156.25%
AAPL180119P001200002018-01-12 3:09PM EST120.000.010.000.010.00-43150,262143.75%
AAPL180119P001250002018-01-05 1:50PM EST125.000.010.000.010.00-1432,840128.13%
AAPL180119P001300002018-01-12 12:18PM EST130.000.040.000.01+0.03+300.00%2235,096115.63%
AAPL180119P001350002018-01-12 1:57PM EST135.000.010.000.010.00-1530,808103.13%
AAPL180119P001400002018-01-12 2:44PM EST140.000.010.000.010.00-30045,02590.63%
AAPL180119P001450002018-01-12 3:51PM EST145.000.010.010.02-0.01-50.00%41124,88087.50%
AAPL180119P001500002018-01-17 2:42PM EST150.000.010.000.010.00-4577,27865.63%
AAPL180119P001525002018-01-17 2:37PM EST152.500.010.000.010.00-8213,35660.94%
AAPL180119P001550002018-01-17 2:51PM EST155.000.010.000.010.00-1,53331,00554.69%
AAPL180119P001575002018-01-17 2:04PM EST157.500.010.000.020.00-1,0122,63053.13%
AAPL180119P001600002018-01-17 2:49PM EST160.000.040.010.02+0.02+100.00%37951,00850.78%
AAPL180119P001625002018-01-17 2:53PM EST162.500.010.010.02-0.02-66.67%1,9147,48944.53%
AAPL180119P001650002018-01-17 2:44PM EST165.000.030.020.030.00-3,18185,97340.63%
AAPL180119P001675002018-01-17 2:52PM EST167.500.040.030.03-0.02-33.33%1,49515,45533.99%
AAPL180119P001700002018-01-17 2:50PM EST170.000.050.040.05-0.06-54.55%4,771162,58229.69%
AAPL180119P001750002018-01-17 2:55PM EST175.000.210.210.23-0.49-70.00%21,93345,37721.97%
AAPL180119P001800002018-01-17 2:54PM EST180.002.072.012.07-1.84-47.06%2,05726,12723.10%
AAPL180119P001825002018-01-17 2:48PM EST182.504.534.154.35-1.52-25.12%7882932.72%
AAPL180119P001850002018-01-17 2:46PM EST185.007.056.506.65-1.30-15.57%11195039.40%
AAPL180119P001875002018-01-17 1:17PM EST187.5011.609.009.20+0.60+5.45%5427050.34%
AAPL180119P001900002018-01-17 1:30PM EST190.0012.9511.4011.55-0.35-2.63%810152.73%
AAPL180119P001925002018-01-11 10:28AM EST192.5017.3715.3516.000.00-10102.78%
AAPL180119P001950002018-01-11 10:40AM EST195.0019.8717.5518.500.00-254109.67%
AAPL180119P002000002018-01-12 2:54PM EST200.0022.8022.7023.45-2.10-8.43%17405129.49%
AAPL180119P002025002018-01-12 11:44PM EST202.5025.6825.2026.000.00-10138.94%
AAPL180119P002050002017-12-28 10:50AM EST205.0033.5335.1036.350.00-11290.53%
AAPL180119P002100002017-11-15 11:48AM EST210.0040.2239.1541.150.00-50301.61%
AAPL180119P002150002018-01-11 3:34PM EST215.0039.8837.5538.500.00-108177.44%
AAPL180119P002200002017-12-28 10:48AM EST220.0048.5350.1051.350.00-22349.80%
AAPL180119P002250002017-11-13 9:49AM EST225.0051.3453.9556.300.00-60356.93%
AAPL180119P002300002017-12-28 10:01AM EST230.0058.3260.1061.350.00-33384.62%
AAPL180119P002350002017-11-07 2:43PM EST235.0060.9459.9560.750.00-30293.46%
AAPL180119P002400002017-12-29 10:41AM EST240.0070.1370.1071.35+1.80+2.63%11416.55%
AAPL180119P002450002017-11-13 1:53PM EST245.0070.7273.9576.300.00-10420.39%
AAPL180119P002500002017-11-20 12:58PM EST250.0080.0774.6575.250.00-350323.88%
AAPL180119P002600002017-06-09 10:49PM EST260.00104.15103.80104.600.00-100704.30%
AAPL180119P002800002017-07-21 10:54PM EST280.00130.45123.75124.550.00-450758.52%
AAPL180119P002900002017-09-26 1:24PM EST290.00136.20133.75134.500.00-1010783.30%
AAPL180119P003000002017-11-21 2:10PM EST300.00127.14124.75125.450.00-90436.43%
AAPL180119P003050002017-11-21 2:11PM EST305.00132.11129.75130.400.00-100445.07%