AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:120.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190517C001200002019-04-17 3:36PM EDT2019-05-1783.0183.4584.650.00-19090.63%
AAPL190621C001200002019-04-18 12:50PM EDT2019-06-2183.8083.4084.65+1.20+1.45%534858.01%
AAPL190719C001200002019-04-09 1:53PM EDT2019-07-1977.6083.4084.700.00-428862.48%
AAPL190816C001200002019-04-08 3:03PM EDT2019-08-1680.2683.5084.750.00-1755.10%
AAPL190920C001200002019-04-04 11:35AM EDT2019-09-2076.2183.5084.800.00--348.85%
AAPL191018C001200002019-04-10 3:50PM EDT2019-10-1880.8583.4085.000.00-23046.68%
AAPL200117C001200002019-04-18 3:25PM EDT2020-01-1784.4083.8085.10+0.79+0.94%32,77138.71%
AAPL200619C001200002019-04-17 12:16PM EDT2020-06-1982.9084.6085.250.00-21,46031.66%
AAPL210115C001200002019-04-18 2:28PM EDT2021-01-1585.7584.8086.80+1.15+1.36%421,18231.08%
AAPL210618C001200002019-04-17 2:19PM EDT2021-06-1884.9184.0589.000.00-418932.86%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190517P001200002019-04-10 3:03PM EDT2019-05-170.010.000.010.00-68462.50%
AAPL190621P001200002019-04-17 1:21PM EDT2019-06-210.020.010.020.00-8824,60245.70%
AAPL190719P001200002019-04-18 12:21PM EDT2019-07-190.030.010.04-0.02-40.00%31,77940.63%
AAPL190816P001200002019-04-10 12:58PM EDT2019-08-160.150.040.100.00-2110839.36%
AAPL190920P001200002019-04-10 10:48AM EDT2019-09-200.220.110.160.00-20021836.62%
AAPL191018P001200002019-04-17 2:05PM EDT2019-10-180.200.140.210.00-136534.96%
AAPL200117P001200002019-04-18 3:36PM EDT2020-01-170.480.420.48-0.03-5.88%311,28932.40%
AAPL200619P001200002019-04-17 3:15PM EDT2020-06-191.090.911.180.00-42,40030.64%
AAPL200918P001200002019-04-12 11:47AM EDT2020-09-181.901.291.720.00-35530.21%
AAPL210115P001200002019-04-18 9:43AM EDT2021-01-152.212.002.30+0.05+2.31%45,24029.21%
AAPL210618P001200002019-04-18 1:50PM EDT2021-06-182.902.083.20-0.20-6.45%914328.59%