AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628C001500002019-06-04 10:22AM EDT2019-06-2827.1546.9050.950.00-121281.40%
AAPL190705C001500002019-05-29 12:47PM EDT2019-07-0528.8346.9051.050.00--32154.88%
AAPL190712C001500002019-06-05 11:27AM EDT2019-07-1233.9247.2051.150.00--5121.09%
AAPL190719C001500002019-06-21 3:57PM EDT2019-07-1949.3948.8549.50-0.43-0.86%72,118101.93%
AAPL190726C001500002019-06-17 12:04AM EDT2019-07-2645.8547.0551.350.00--13089.89%
AAPL190816C001500002019-06-21 3:44PM EDT2019-08-1650.5049.1550.05-0.50-0.98%2358571.96%
AAPL190920C001500002019-06-24 12:07PM EDT2019-09-2050.3649.3550.300.00-12320856.71%
AAPL191018C001500002019-06-21 3:01PM EDT2019-10-1851.1049.2551.20+1.16+2.32%113250.97%
AAPL200117C001500002019-06-25 3:35PM EDT2020-01-1748.5050.6552.000.00-12328,73543.19%
AAPL200619C001500002019-06-21 1:14PM EDT2020-06-1955.0251.2054.05+1.85+3.48%81,79636.79%
AAPL200918C001500002019-06-07 2:04PM EDT2020-09-1847.5752.0555.250.00-2045234.92%
AAPL210115C001500002019-06-25 3:36PM EDT2021-01-1553.4555.0556.150.00-15619,07632.40%
AAPL210618C001500002019-06-25 3:41PM EDT2021-06-1855.5055.1558.250.00-366431.46%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628P001500002019-06-25 3:50PM EDT2019-06-280.010.000.030.00-607560106.25%
AAPL190705P001500002019-06-25 3:58PM EDT2019-07-050.010.020.040.00-154062.50%
AAPL190712P001500002019-06-18 9:34AM EDT2019-07-120.100.040.080.00-270752.15%
AAPL190719P001500002019-06-21 3:29PM EDT2019-07-190.090.090.10-0.01-10.00%4614,93946.97%
AAPL190726P001500002019-06-25 1:10PM EDT2019-07-260.110.090.180.00-21745.02%
AAPL190802P001500002019-06-19 2:15PM EDT2019-08-020.230.210.260.00-62343.16%
AAPL190816P001500002019-06-25 3:50PM EDT2019-08-160.410.340.400.00-2913,42339.82%
AAPL190920P001500002019-06-25 12:04PM EDT2019-09-200.700.670.730.00-836,13234.72%
AAPL191018P001500002019-06-21 3:25PM EDT2019-10-180.920.911.00-0.02-2.13%26910,82932.41%
AAPL200117P001500002019-06-21 1:51PM EDT2020-01-172.032.082.21-0.12-5.58%7728,49929.81%
AAPL200619P001500002019-06-25 10:50AM EDT2020-06-194.504.354.550.00-109,47328.58%
AAPL200918P001500002019-06-25 1:17PM EDT2020-09-186.005.655.950.00-155728.30%
AAPL210115P001500002019-06-25 2:50PM EDT2021-01-157.957.207.500.00-9420,07527.72%
AAPL210618P001500002019-06-25 3:38PM EDT2021-06-189.939.009.500.00-1551827.35%