AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:140.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001400002019-04-18 3:28PM EDT2019-04-2664.0563.4064.50+1.55+2.48%1013116.21%
AAPL190517C001400002019-04-18 1:56PM EDT2019-05-1763.9263.4564.65+1.87+3.01%137064.36%
AAPL190621C001400002019-04-18 3:29PM EDT2019-06-2164.2863.4564.70+0.76+1.20%191,48155.47%
AAPL190719C001400002019-04-17 1:11PM EDT2019-07-1963.0063.5564.800.00-511,28947.24%
AAPL190816C001400002019-04-18 2:18PM EDT2019-08-1664.4663.8065.05+3.16+5.15%5743.48%
AAPL190920C001400002019-04-18 9:39AM EDT2019-09-2063.8463.9065.20+6.19+10.74%230539.27%
AAPL191018C001400002019-04-17 1:12PM EDT2019-10-1863.5464.4064.950.00-114234.47%
AAPL200117C001400002019-04-18 3:34PM EDT2020-01-1765.5365.2065.60+0.78+1.20%2058,09731.40%
AAPL200619C001400002019-04-15 12:07PM EDT2020-06-1962.1066.5067.100.00-101,46829.74%
AAPL200918C001400002019-03-18 3:53PM EDT2020-09-1854.0066.7567.300.00-1127.49%
AAPL210115C001400002019-04-18 3:45PM EDT2021-01-1568.5568.0069.75+0.88+1.30%1122,76229.63%
AAPL210618C001400002019-04-18 3:10PM EDT2021-06-1869.5567.5071.50+0.39+0.56%1214529.32%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001400002019-03-29 3:49PM EDT2019-04-260.020.000.030.00-1508695.31%
AAPL190517P001400002019-04-18 2:09PM EDT2019-05-170.020.010.03-0.01-33.33%2501,21851.17%
AAPL190621P001400002019-04-18 3:48PM EDT2019-06-210.060.050.11-0.01-14.29%6411,06039.75%
AAPL190719P001400002019-04-18 1:38PM EDT2019-07-190.110.100.15-0.01-8.33%24,81334.52%
AAPL190816P001400002019-04-16 11:42AM EDT2019-08-160.310.220.280.00-314533.13%
AAPL190920P001400002019-04-18 3:58PM EDT2019-09-200.380.350.41-0.04-9.52%442,78731.03%
AAPL191018P001400002019-04-17 2:10PM EDT2019-10-180.540.450.540.00-1567529.98%
AAPL200117P001400002019-04-18 3:50PM EDT2020-01-171.111.071.16-0.09-7.50%8122,58528.58%
AAPL200619P001400002019-04-18 2:48PM EDT2020-06-192.472.312.55-0.05-1.98%113,36127.80%
AAPL200918P001400002019-04-12 12:54PM EDT2020-09-183.903.053.500.00-65627.69%
AAPL210115P001400002019-04-18 11:06AM EDT2021-01-154.404.354.70-0.08-1.79%77,03927.44%
AAPL210618P001400002019-04-17 12:21PM EDT2021-06-186.003.856.900.00-4760728.24%