AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001600002019-04-22 12:38PM EDT2019-04-2644.7246.9547.650.00-216165.23%
AAPL190503C001600002019-04-23 3:48PM EDT2019-05-0347.3545.3049.400.00-717681.64%
AAPL190517C001600002019-04-24 3:28PM EDT2019-05-1747.5447.2547.85-0.36-0.75%561,22557.62%
AAPL190524C001600002019-04-24 2:37PM EDT2019-05-2447.9847.1547.90+2.84+6.29%12757.28%
AAPL190621C001600002019-04-24 3:32PM EDT2019-06-2147.7446.8547.60-0.16-0.33%19112,39237.09%
AAPL190719C001600002019-04-24 3:23PM EDT2019-07-1947.4045.8049.60-0.26-0.55%172,20845.76%
AAPL190816C001600002019-04-24 2:37PM EDT2019-08-1648.7948.1048.45+0.99+2.07%16333.39%
AAPL190920C001600002019-04-23 2:26PM EDT2019-09-2048.3048.4048.750.00-45930.81%
AAPL191018C001600002019-04-23 3:06PM EDT2019-10-1849.2048.7549.100.00-1317329.83%
AAPL200117C001600002019-04-24 3:51PM EDT2020-01-1750.7550.2550.60+0.30+0.59%22522,92328.87%
AAPL200619C001600002019-04-24 1:07PM EDT2020-06-1953.0050.5053.15+2.55+5.05%12,58828.14%
AAPL200918C001600002019-04-22 10:24AM EDT2020-09-1851.4851.5554.550.00-51527.82%
AAPL210115C001600002019-04-24 2:04PM EDT2021-01-1556.3755.9056.50+0.13+0.23%93,58127.79%
AAPL210618C001600002019-04-24 12:46PM EDT2021-06-1858.1056.0060.30+0.33+0.57%276229.41%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001600002019-04-17 11:49AM EDT2019-04-260.010.000.010.00-84555112.50%
AAPL190503P001600002019-04-24 3:23PM EDT2019-05-030.010.000.020.00-70726357.81%
AAPL190510P001600002019-04-24 1:12PM EDT2019-05-100.040.030.06-0.04-50.00%41791050.39%
AAPL190517P001600002019-04-24 12:31PM EDT2019-05-170.090.070.100.00-7220,87646.48%
AAPL190621P001600002019-04-24 2:56PM EDT2019-06-210.230.260.27-0.02-8.00%8414,32234.03%
AAPL190719P001600002019-04-24 10:18AM EDT2019-07-190.360.360.38+0.01+2.86%14,77029.69%
AAPL190816P001600002019-04-24 9:31AM EDT2019-08-160.690.720.76-0.05-6.76%573729.57%
AAPL190920P001600002019-04-24 12:02PM EDT2019-09-201.021.031.07-0.01-0.97%1182027.94%
AAPL191018P001600002019-04-24 3:55PM EDT2019-10-181.291.281.390.00-2281,85027.33%
AAPL200117P001600002019-04-24 3:50PM EDT2020-01-172.552.592.63+0.08+3.24%4921,82726.53%
AAPL200619P001600002019-04-24 3:58PM EDT2020-06-194.854.755.15+0.10+2.11%374,16226.58%
AAPL200918P001600002019-04-18 3:38PM EDT2020-09-186.586.056.250.00-915225.99%
AAPL210115P001600002019-04-24 2:58PM EDT2021-01-157.607.507.95+0.05+0.66%324,97525.90%
AAPL210618P001600002019-04-24 3:58PM EDT2021-06-189.369.4510.80-1.44-13.33%771826.72%