AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:125.00
CallsforApril 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190418C001250002019-04-18 3:33PM EDT2019-04-1878.6976.8080.95+0.64+0.82%157325.00%
AAPL190517C001250002019-04-12 1:22PM EDT2019-05-1773.0978.4579.650.00-1278.52%
AAPL190621C001250002019-04-18 9:39AM EDT2019-06-2178.0278.4079.65+2.62+3.47%224652.25%
AAPL190719C001250002019-04-17 3:21PM EDT2019-07-1978.1278.4579.700.00-65457.06%
AAPL190816C001250002019-04-05 1:43PM EDT2019-08-1671.8378.5579.800.00-111151.12%
AAPL191018C001250002019-03-18 12:08AM EDT2019-10-1858.6578.4078.750.00-30300.00%
AAPL200117C001250002019-04-18 3:53PM EDT2020-01-1779.6279.0080.30+4.72+6.30%92,35837.11%
AAPL200619C001250002019-04-05 10:56AM EDT2020-06-1973.4079.9580.600.00-839831.02%
AAPL210115C001250002019-04-17 11:50AM EDT2021-01-1579.5080.4582.500.00-1083330.86%
AAPL210618C001250002019-04-18 3:23PM EDT2021-06-1882.1479.5084.50+3.22+4.08%328331.77%
PutsforApril 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190418P001250002019-04-16 10:02AM EDT2019-04-180.010.000.010.00-103,196293.75%
AAPL190426P001250002019-03-18 1:33PM EDT2019-04-260.030.000.020.00-38103.13%
AAPL190517P001250002019-04-18 12:18PM EDT2019-05-170.010.000.040.00-11,23160.55%
AAPL190621P001250002019-04-16 1:36PM EDT2019-06-210.020.010.020.00-51013,80441.02%
AAPL190719P001250002019-04-16 11:02AM EDT2019-07-190.040.000.070.00-21,46339.26%
AAPL190816P001250002019-03-27 3:48PM EDT2019-08-160.330.070.130.00-2018337.21%
AAPL190920P001250002019-04-18 11:34AM EDT2019-09-200.200.140.20-0.21-51.22%17034.72%
AAPL191018P001250002019-04-18 2:25PM EDT2019-10-180.250.190.280.00-238933.59%
AAPL200117P001250002019-04-18 2:24PM EDT2020-01-170.600.580.59-0.04-6.25%110,92431.08%
AAPL200619P001250002019-04-18 9:35AM EDT2020-06-191.351.251.43+0.01+0.75%52,07329.71%
AAPL200918P001250002019-04-18 12:33PM EDT2020-09-181.841.652.05-0.17-8.46%1013529.37%
AAPL210115P001250002019-04-17 10:19AM EDT2021-01-152.702.363.100.00-55,37429.53%
AAPL210618P001250002019-04-16 9:46AM EDT2021-06-184.011.975.100.00-116330.79%