AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:155.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190802C001550002019-07-19 9:51AM EDT2019-08-0250.0845.7549.90+1.33+2.73%303270.02%
AAPL190809C001550002019-07-05 3:13PM EDT2019-08-0950.0545.8050.000.00-202059.91%
AAPL190816C001550002019-07-19 10:12AM EDT2019-08-1650.3845.8050.10+0.28+0.56%20047753.27%
AAPL190920C001550002019-07-17 11:44AM EDT2019-09-2050.2945.9550.300.00-14657.07%
AAPL191018C001550002019-07-17 10:10AM EDT2019-10-1849.8246.2550.600.00-46749.07%
AAPL200117C001550002019-07-19 3:59PM EDT2020-01-1749.4847.4051.55-2.87-5.48%612,44838.00%
AAPL200619C001550002019-07-18 2:21PM EDT2020-06-1954.0551.2554.000.00-121,14433.48%
AAPL200918C001550002019-07-15 3:55PM EDT2020-09-1854.6251.9055.500.00-17632.43%
AAPL210115C001550002019-07-19 2:41PM EDT2021-01-1555.6552.5057.00-1.11-1.96%142,68730.99%
AAPL210618C001550002019-07-19 3:50PM EDT2021-06-1857.5054.5059.00-1.70-2.87%128129.98%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726P001550002019-07-18 1:13PM EDT2019-07-260.010.000.040.00-33771.88%
AAPL190802P001550002019-07-19 3:48PM EDT2019-08-020.120.020.17+0.02+20.00%6960761.33%
AAPL190809P001550002019-07-19 2:13PM EDT2019-08-090.100.090.17-0.03-23.08%1552.25%
AAPL190816P001550002019-07-19 3:51PM EDT2019-08-160.160.110.20+0.01+6.67%144,10648.29%
AAPL190823P001550002019-07-17 3:41PM EDT2019-08-230.180.100.300.00-6446.19%
AAPL190920P001550002019-07-19 1:11PM EDT2019-09-200.370.390.430.00-53,28636.72%
AAPL191018P001550002019-07-19 2:39PM EDT2019-10-180.630.610.69+0.02+3.28%155,81633.55%
AAPL200117P001550002019-07-19 3:58PM EDT2020-01-171.771.701.81+0.09+5.36%3017,67329.88%
AAPL200619P001550002019-07-19 2:40PM EDT2020-06-193.953.954.30+0.19+5.05%4004,77128.81%
AAPL200918P001550002019-07-19 10:53AM EDT2020-09-185.205.205.70-0.13-2.44%53037328.38%
AAPL210115P001550002019-07-19 3:20PM EDT2021-01-157.157.157.40+0.48+7.20%423,65327.90%
AAPL210618P001550002019-07-19 2:04PM EDT2021-06-188.858.9511.05-0.45-4.84%132329.55%