AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:155.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830C001550002019-08-19 12:10AM EDT2019-08-3054.4553.6057.400.00--085.35%
AAPL190906C001550002019-08-19 12:10AM EDT2019-09-0654.8554.5057.100.00--078.71%
AAPL190920C001550002019-08-08 2:54PM EDT2019-09-2047.2255.2556.550.00-11060.55%
AAPL190927C001550002019-08-19 12:11AM EDT2019-09-2752.5355.0057.050.00--056.96%
AAPL191018C001550002019-08-20 1:22PM EDT2019-10-1858.4755.6557.10+8.95+18.07%3056.91%
AAPL191115C001550002019-08-20 1:56PM EDT2019-11-1558.0754.8557.75+6.77+13.20%2051.06%
AAPL191220C001550002019-08-12 2:58PM EDT2019-12-2052.0055.4559.250.00-2050.05%
AAPL200117C001550002019-08-19 11:34AM EDT2020-01-1760.0056.5059.30+1.10+1.87%2045.33%
AAPL200320C001550002019-08-14 1:57PM EDT2020-03-2051.3556.4059.950.00-10040.05%
AAPL200619C001550002019-08-20 12:27PM EDT2020-06-1961.6558.7561.15+1.80+3.01%3036.44%
AAPL200918C001550002019-07-15 3:55PM EDT2020-09-1854.6255.5056.150.00-1018.23%
AAPL210115C001550002019-08-20 12:46PM EDT2021-01-1564.0960.0063.45+0.77+1.22%5031.96%
AAPL210618C001550002019-08-19 9:30AM EDT2021-06-1864.5062.0066.400.00-1032.14%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P001550002019-08-20 10:59AM EDT2019-08-230.010.000.050.00-100126.56%
AAPL190830P001550002019-08-20 9:45AM EDT2019-08-300.010.000.060.00-180070.70%
AAPL190906P001550002019-08-20 11:36AM EDT2019-09-060.030.010.05-0.01-25.00%5054.30%
AAPL190913P001550002019-08-15 9:30AM EDT2019-09-130.350.010.110.00-1053.32%
AAPL190920P001550002019-08-20 11:16AM EDT2019-09-200.110.120.14-0.05-31.25%10048.54%
AAPL190927P001550002019-08-20 9:30AM EDT2019-09-270.240.160.22+0.04+20.00%3046.88%
AAPL191018P001550002019-08-20 2:07PM EDT2019-10-180.410.410.42-0.02-4.65%12041.92%
AAPL191115P001550002019-08-20 11:55AM EDT2019-11-150.780.820.90-0.05-6.02%251040.11%
AAPL191220P001550002019-08-20 1:31PM EDT2019-12-201.101.141.44-0.10-8.33%26037.74%
AAPL200117P001550002019-08-20 3:30PM EDT2020-01-171.421.441.500.00-206034.39%
AAPL200320P001550002019-08-20 2:07PM EDT2020-03-202.312.352.58-0.64-21.69%14033.38%
AAPL200619P001550002019-08-19 2:51PM EDT2020-06-193.403.603.95-0.20-5.56%12031.88%
AAPL200918P001550002019-08-20 10:57AM EDT2020-09-184.754.855.50-0.05-1.04%15031.39%
AAPL210115P001550002019-08-19 1:20PM EDT2021-01-156.554.258.30+0.05+0.77%5032.35%
AAPL210618P001550002019-08-20 12:35PM EDT2021-06-188.498.0010.70-1.16-12.02%65031.71%