AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001500002019-04-22 11:31AM EDT2019-04-2655.0054.4054.80+1.50+2.80%4048146.78%
AAPL190503C001500002019-04-22 11:42AM EDT2019-05-0354.8854.6554.85+0.82+1.52%2110100.20%
AAPL190517C001500002019-04-22 11:00AM EDT2019-05-1754.8954.3055.00+1.16+2.16%350065.63%
AAPL190524C001500002019-04-15 3:13PM EDT2019-05-2449.6054.3055.300.00-141161.38%
AAPL190621C001500002019-04-22 2:12PM EDT2019-06-2154.7654.4054.95+0.38+0.70%1310,76147.14%
AAPL190719C001500002019-04-22 1:46PM EDT2019-07-1954.8054.4555.55+0.95+1.76%52,15044.39%
AAPL190816C001500002019-04-18 12:01PM EDT2019-08-1654.0854.8555.900.00-167140.98%
AAPL190920C001500002019-04-15 11:25AM EDT2019-09-2050.1055.4055.750.00-14735.12%
AAPL191018C001500002019-04-22 11:00AM EDT2019-10-1855.8455.6055.95+0.59+1.07%18633.27%
AAPL200117C001500002019-04-22 2:01PM EDT2020-01-1756.8056.7557.05+0.70+1.25%3730,99831.04%
AAPL200619C001500002019-04-22 1:40PM EDT2020-06-1958.5658.6059.10+0.62+1.07%231,35829.57%
AAPL200918C001500002019-04-16 9:57AM EDT2020-09-1855.7559.6560.250.00-1429.00%
AAPL210115C001500002019-04-22 1:43PM EDT2021-01-1561.0060.7061.80+0.15+0.25%4522,95728.60%
AAPL210618C001500002019-04-22 9:45AM EDT2021-06-1862.4060.5065.20+0.03+0.05%247030.15%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001500002019-04-10 10:04AM EDT2019-04-260.010.000.010.00-12326784.38%
AAPL190503P001500002019-04-16 10:23AM EDT2019-05-030.010.000.010.00-10350354.69%
AAPL190510P001500002019-04-16 2:51PM EDT2019-05-100.040.010.020.00-115850.00%
AAPL190517P001500002019-04-22 1:17PM EDT2019-05-170.040.050.06-0.01-20.00%505,29748.05%
AAPL190524P001500002019-04-15 10:49AM EDT2019-05-240.140.050.070.00-11443.46%
AAPL190621P001500002019-04-22 12:58PM EDT2019-06-210.130.140.15-0.02-13.33%20916,58035.40%
AAPL190719P001500002019-04-22 1:31PM EDT2019-07-190.220.210.23-0.01-4.35%135,21131.25%
AAPL190816P001500002019-04-22 9:31AM EDT2019-08-160.460.440.470.00-528530.79%
AAPL190920P001500002019-04-18 11:11AM EDT2019-09-200.720.660.690.00-31,71029.10%
AAPL191018P001500002019-04-22 12:46PM EDT2019-10-180.840.830.87-0.07-7.69%102,26328.08%
AAPL200117P001500002019-04-22 1:25PM EDT2020-01-171.791.761.81-0.05-2.72%423,10627.25%
AAPL200619P001500002019-04-22 2:05PM EDT2020-06-193.633.453.65+0.03+0.83%147,55226.72%
AAPL200918P001500002019-04-18 1:47PM EDT2020-09-184.764.554.750.00-215826.51%
AAPL210115P001500002019-04-22 2:06PM EDT2021-01-156.005.806.10-0.05-0.83%1317,90326.20%
AAPL210618P001500002019-04-22 10:33AM EDT2021-06-187.386.358.25-0.27-3.53%318926.54%