AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL171027C001100002017-10-13 11:58PM EDT110.0046.9145.9046.650.00-4040152.15%
AAPL171027C001200002017-10-20 11:45PM EDT120.0036.4336.0036.650.00-1430119.14%
AAPL171027C001300002017-10-12 9:55AM EDT130.0027.3726.0026.400.00-88650.00%
AAPL171027C001310002017-10-20 11:45PM EDT131.0029.1025.0025.40-28.81-9,934.48%770.00%
AAPL171027C001320002017-10-06 11:52PM EDT132.0021.5723.9024.450.00-1153.91%
AAPL171027C001350002017-10-20 3:56PM EDT135.0021.2521.0521.45-0.25-1.16%30846.88%
AAPL171027C001390002017-10-20 10:22AM EDT139.0018.5717.0017.45+1.70+10.08%15139.06%
AAPL171027C001400002017-10-20 2:30PM EDT140.0016.9616.0516.65+0.96+6.00%830957.72%
AAPL171027C001410002017-10-12 2:57PM EDT141.0015.4715.1015.600.00-606151.86%
AAPL171027C001420002017-10-16 1:46PM EDT142.0017.5014.1014.550.00-118845.61%
AAPL171027C001430002017-10-20 2:18PM EDT143.0014.1513.1013.60+1.35+10.55%115146.09%
AAPL171027C001440002017-10-20 2:21PM EDT144.0013.1712.1012.45-3.00-18.55%19528.13%
AAPL171027C001450002017-10-20 2:21PM EDT145.0012.1611.1011.45+1.31+12.07%5277226.17%
AAPL171027C001460002017-10-23 11:02AM EDT146.0010.3510.4010.60-3.95-27.62%159037.31%
AAPL171027C001470002017-10-20 3:59PM EDT147.009.259.159.45+0.25+2.78%8711,64821.88%
AAPL171027C001480002017-10-23 9:40AM EDT148.009.008.358.50+0.05+0.56%6013325.78%
AAPL171027C001490002017-10-20 3:33PM EDT149.007.647.207.60+0.34+4.66%3752928.32%
AAPL171027C001500002017-10-23 10:49AM EDT150.006.306.506.65+0.10+1.61%1542,87227.10%
AAPL171027C001525002017-10-23 11:06AM EDT152.504.154.104.25+0.10+2.47%3843,46221.39%
AAPL171027C001550002017-10-23 11:09AM EDT155.002.162.162.19-0.02-0.92%6,80516,82518.56%
AAPL171027C001575002017-10-23 11:09AM EDT157.500.840.820.84-0.04-4.55%11,99020,09917.77%
AAPL171027C001600002017-10-23 11:09AM EDT160.000.230.230.24-0.07-23.33%6,72125,40017.92%
AAPL171027C001625002017-10-23 11:03AM EDT162.500.060.050.06-0.04-40.00%3,14018,59318.75%
AAPL171027C001650002017-10-23 10:47AM EDT165.000.020.020.03-0.02-50.00%1,64716,51622.07%
AAPL171027C001675002017-10-23 10:33AM EDT167.500.020.010.02-0.01-33.33%3265,13325.78%
AAPL171027C001700002017-10-23 11:02AM EDT170.000.010.000.01-0.03-75.00%219,48028.13%
AAPL171027C001725002017-10-20 2:50PM EDT172.500.010.000.020.00-505,34635.16%
AAPL171027C001750002017-10-20 3:58PM EDT175.000.010.000.02-0.01-50.00%1971,35839.84%
AAPL171027C001775002017-10-20 3:59PM EDT177.500.010.000.01-0.01-50.00%9031840.63%
AAPL171027C001800002017-10-20 10:17AM EDT180.000.010.000.01-0.02-66.67%354044.53%
AAPL171027C001825002017-10-11 12:44PM EDT182.500.010.000.030.00-3010850.78%
AAPL171027C001850002017-10-16 3:57PM EDT185.000.010.000.02-0.03-75.00%525852.34%
AAPL171027C001875002017-09-26 3:45PM EDT187.500.040.000.090.00-3618666.41%
AAPL171027C001900002017-09-26 2:11PM EDT190.000.030.000.050.00-5027365.63%
AAPL171027C001925002017-09-29 11:49PM EDT192.500.030.000.310.00-131388.87%
AAPL171027C001950002017-09-22 11:54PM EDT195.000.020.020.080.00-462579.69%
AAPL171027C001975002017-10-19 10:31AM EDT197.500.010.000.020.00-3370.31%
Putsfor27 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL171027P001250002017-10-20 11:46PM EDT125.000.020.000.020.00-8869.53%
AAPL171027P001270002017-10-13 9:50AM EDT127.000.010.000.01-0.07-87.50%20012560.94%
AAPL171027P001290002017-10-06 11:53PM EDT129.000.020.000.040.00-32665.23%
AAPL171027P001300002017-10-20 3:46PM EDT130.000.020.000.030.00-12,40060.94%
AAPL171027P001310002017-10-04 12:33PM EDT131.000.050.020.060.00-24024066.02%
AAPL171027P001320002017-10-19 3:48PM EDT132.000.020.000.020.00-19019953.91%
AAPL171027P001330002017-10-20 3:13PM EDT133.000.010.000.01-0.01-50.00%204051.56%
AAPL171027P001340002017-10-12 3:58PM EDT134.000.010.000.020.00-320150.00%
AAPL171027P001350002017-10-20 3:41PM EDT135.000.010.000.02-0.03-75.00%1543551.56%
AAPL171027P001370002017-10-20 11:14AM EDT137.000.010.010.02-0.02-66.67%827446.88%
AAPL171027P001380002017-10-20 2:01PM EDT138.000.020.010.03-0.02-50.00%50025446.88%
AAPL171027P001390002017-10-23 9:47AM EDT139.000.010.010.02-0.01-50.00%49932842.19%
AAPL171027P001400002017-10-23 10:48AM EDT140.000.020.010.020.00-631,40939.84%
AAPL171027P001410002017-10-23 10:49AM EDT141.000.020.010.03-0.01-33.33%1283239.45%
AAPL171027P001420002017-10-23 10:39AM EDT142.000.020.020.03-0.01-33.33%52291037.11%
AAPL171027P001430002017-10-23 10:45AM EDT143.000.020.020.03-0.02-50.00%452434.77%
AAPL171027P001440002017-10-23 9:48AM EDT144.000.020.020.03-0.03-60.00%2401,28632.42%
AAPL171027P001450002017-10-23 10:59AM EDT145.000.030.030.04-0.03-50.00%2,3934,63931.45%
AAPL171027P001460002017-10-23 10:32AM EDT146.000.040.040.05-0.03-42.86%5912,03730.08%
AAPL171027P001470002017-10-23 10:32AM EDT147.000.050.050.06-0.03-37.50%383,24728.42%
AAPL171027P001480002017-10-23 10:56AM EDT148.000.060.060.07-0.04-40.00%1,1913,09426.56%
AAPL171027P001490002017-10-23 10:29AM EDT149.000.080.070.09-0.04-33.33%1993,94325.10%
AAPL171027P001500002017-10-23 11:06AM EDT150.000.100.100.11-0.06-37.50%1,2249,36723.24%
AAPL171027P001525002017-10-23 11:03AM EDT152.500.280.260.27-0.10-26.32%2,83913,93920.41%
AAPL171027P001550002017-10-23 11:07AM EDT155.000.730.730.75-0.19-20.65%7,99724,85518.56%
AAPL171027P001575002017-10-23 11:07AM EDT157.501.901.861.89-0.25-11.63%2,75011,11717.63%
AAPL171027P001600002017-10-23 11:04AM EDT160.003.903.854.00-0.34-8.02%4909,73422.22%
AAPL171027P001625002017-10-23 10:59AM EDT162.506.376.056.20+0.17+2.74%272,23922.51%
AAPL171027P001650002017-10-23 10:16AM EDT165.009.008.508.95+0.95+11.80%3851437.65%
AAPL171027P001675002017-10-23 10:13AM EDT167.5011.1811.0011.45+0.61+5.77%12945.02%
AAPL171027P001700002017-10-18 9:32AM EDT170.009.5013.4514.150.00-1758.01%
AAPL171027P001725002017-10-17 9:45AM EDT172.5013.1016.1516.650.00-2656.74%
AAPL171027P001750002017-10-20 10:17AM EDT175.0017.5718.6519.20-1.97-10.08%31163.97%
AAPL171027P001775002017-10-20 10:17AM EDT177.5020.0521.1521.70-2.17-9.77%3270.12%
AAPL171027P001800002017-09-22 11:55PM EDT180.0020.9223.6024.200.00-17074.80%
AAPL171027P001950002017-09-15 11:57PM EDT195.0034.9538.6039.200.00-50106.74%
AAPL171027P001975002017-10-04 12:36PM EDT197.5043.8041.0541.700.00-35110.06%