AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:155.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C001550002019-06-14 3:59PM EDT2019-06-2138.0037.7038.10-2.20-5.47%476,93784.96%
AAPL190705C001550002019-06-03 12:19PM EDT2019-07-0522.4037.8038.600.00--1456.15%
AAPL190712C001550002019-06-04 10:45AM EDT2019-07-1224.3537.9538.750.00--451.25%
AAPL190719C001550002019-06-12 11:17AM EDT2019-07-1940.7038.1038.900.00-81,15153.13%
AAPL190816C001550002019-06-13 12:18PM EDT2019-08-1641.7138.8039.550.00-1153144.43%
AAPL190920C001550002019-06-13 2:08PM EDT2019-09-2041.8739.3539.850.00-74737.18%
AAPL191018C001550002019-06-14 1:39PM EDT2019-10-1840.2539.8040.55-0.90-2.19%15135.90%
AAPL200117C001550002019-06-14 2:39PM EDT2020-01-1741.9541.1542.15-1.35-3.12%812,60732.09%
AAPL200619C001550002019-06-13 12:07PM EDT2020-06-1947.0044.1045.000.00-11,15230.19%
AAPL200918C001550002019-06-04 11:30AM EDT2020-09-1835.7045.1546.650.00-14029.77%
AAPL210115C001550002019-06-14 9:30AM EDT2021-01-1546.4546.7048.10-2.65-5.40%52,69428.60%
AAPL210618C001550002019-06-14 3:16PM EDT2021-06-1849.8047.7052.00-1.10-2.16%826630.16%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P001550002019-06-14 3:42PM EDT2019-06-210.020.010.03+0.01+100.00%12420,04464.84%
AAPL190628P001550002019-06-14 3:46PM EDT2019-06-280.070.060.08+0.01+16.67%10480651.17%
AAPL190705P001550002019-06-13 3:59PM EDT2019-07-050.140.130.160.00-423046.58%
AAPL190712P001550002019-06-14 11:13AM EDT2019-07-120.230.200.24+0.02+9.52%118842.82%
AAPL190719P001550002019-06-14 3:40PM EDT2019-07-190.300.280.31+0.04+15.38%1,10014,83739.94%
AAPL190726P001550002019-06-13 2:13PM EDT2019-07-260.360.280.470.00-3839.40%
AAPL190816P001550002019-06-14 3:54PM EDT2019-08-160.910.870.93+0.02+2.25%183,87137.26%
AAPL190920P001550002019-06-14 3:28PM EDT2019-09-201.431.391.53+0.10+7.52%253,28433.88%
AAPL191018P001550002019-06-14 11:15AM EDT2019-10-182.021.751.90+0.26+14.77%395,46131.76%
AAPL200117P001550002019-06-14 3:22PM EDT2020-01-173.553.553.65+0.12+3.50%52318,45329.93%
AAPL200619P001550002019-06-14 11:09AM EDT2020-06-196.506.056.80+0.60+10.17%44,22429.35%
AAPL200918P001550002019-06-13 9:33AM EDT2020-09-187.637.358.200.00-929028.64%
AAPL210115P001550002019-06-14 11:13AM EDT2021-01-159.938.9010.45+0.73+7.93%63,71228.76%
AAPL210618P001550002019-06-14 2:19PM EDT2021-06-1812.0011.4012.90+0.42+3.63%231428.57%