AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823C001500002019-08-16 2:16PM EDT2019-08-2356.6154.1058.90+3.46+6.51%121350.00%
AAPL190830C001500002019-08-14 10:34AM EDT2019-08-3055.7654.3558.800.00-10469.34%
AAPL190906C001500002019-08-14 10:27AM EDT2019-09-0655.9454.2058.950.00-1356.64%
AAPL190920C001500002019-08-16 2:31PM EDT2019-09-2056.8654.8059.10+5.31+10.30%116557.42%
AAPL191018C001500002019-08-16 3:18PM EDT2019-10-1857.4055.0059.75+4.40+8.30%1217168.42%
AAPL191115C001500002019-08-08 1:34PM EDT2019-11-1553.7955.4059.500.00-105955.54%
AAPL191220C001500002019-08-08 2:56PM EDT2019-12-2060.4655.8560.550.00-1451.90%
AAPL200117C001500002019-08-16 2:29PM EDT2020-01-1758.5656.2059.25+2.26+4.01%8626,87841.60%
AAPL200320C001500002019-08-08 10:09AM EDT2020-03-2063.2557.0061.700.00-1643.10%
AAPL200619C001500002019-08-16 11:57AM EDT2020-06-1959.9557.6062.55+4.25+7.63%21,71938.25%
AAPL200918C001500002019-08-13 11:31AM EDT2020-09-1862.1058.6563.600.00-101,52935.74%
AAPL210115C001500002019-08-16 2:52PM EDT2021-01-1562.7060.2065.00+3.70+6.27%1318,96233.76%
AAPL210618C001500002019-08-14 12:54PM EDT2021-06-1862.0062.0066.550.00-21,07531.86%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P001500002019-08-16 3:51PM EDT2019-08-230.010.000.05-0.04-80.00%34668286.72%
AAPL190830P001500002019-08-16 3:38PM EDT2019-08-300.040.010.09-0.13-76.47%1301,35966.02%
AAPL190906P001500002019-08-16 1:08PM EDT2019-09-060.100.050.18-0.17-62.96%71,35659.96%
AAPL190920P001500002019-08-16 3:59PM EDT2019-09-200.170.140.30-0.20-54.05%3797,71050.98%
AAPL190927P001500002019-08-16 2:34PM EDT2019-09-270.260.182.64-0.18-40.91%1232766.68%
AAPL191018P001500002019-08-16 3:58PM EDT2019-10-180.420.410.67-0.40-48.78%60211,37246.22%
AAPL191115P001500002019-08-16 3:57PM EDT2019-11-150.890.750.97-0.51-36.43%1063,47541.55%
AAPL191220P001500002019-08-16 11:09AM EDT2019-12-201.301.251.41-0.47-26.55%440638.49%
AAPL200117P001500002019-08-16 3:21PM EDT2020-01-171.600.502.31-0.40-20.00%32330,01639.59%
AAPL200320P001500002019-08-16 1:51PM EDT2020-03-202.402.184.90-0.80-25.00%111642.23%
AAPL200619P001500002019-08-16 1:49PM EDT2020-06-193.603.404.95-0.60-14.29%219,82635.58%
AAPL200918P001500002019-08-16 3:42PM EDT2020-09-184.862.207.00+0.36+8.00%22,05835.57%
AAPL210115P001500002019-08-16 9:31AM EDT2021-01-156.705.608.50-0.60-8.22%220,06833.80%
AAPL210618P001500002019-08-14 3:10PM EDT2021-06-188.755.8510.500.00-31,68232.54%