AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719C001600002019-07-15 3:59PM EDT2019-07-1945.2045.1545.350.00-481,9670.00%
AAPL190726C001600002019-07-10 9:30AM EDT2019-07-2642.2245.1045.550.00-110.00%
AAPL190802C001600002019-07-08 10:18AM EDT2019-08-0239.8645.0545.800.00--151.95%
AAPL190809C001600002019-07-15 11:17AM EDT2019-08-0945.5045.4545.750.00-5540.63%
AAPL190816C001600002019-07-15 10:23AM EDT2019-08-1645.7545.4046.200.00-137950.29%
AAPL190823C001600002019-07-09 12:37PM EDT2019-08-2341.8045.2046.050.00--2742.63%
AAPL190920C001600002019-07-15 2:58PM EDT2019-09-2045.6945.3046.150.00-117334.03%
AAPL191018C001600002019-07-11 9:32AM EDT2019-10-1844.9545.9546.800.00-1042034.55%
AAPL200117C001600002019-07-15 3:57PM EDT2020-01-1747.2247.3047.950.00-2822,36029.84%
AAPL200619C001600002019-07-12 3:25PM EDT2020-06-1948.2549.7050.500.00-212,74028.36%
AAPL200918C001600002019-07-08 1:53PM EDT2020-09-1846.9050.7051.900.00-307827.81%
AAPL210115C001600002019-07-15 2:06PM EDT2021-01-1552.8052.4053.550.00-323,36827.19%
AAPL210618C001600002019-07-11 1:36PM EDT2021-06-1853.5053.0055.800.00-51,15826.95%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719P001600002019-07-15 3:55PM EDT2019-07-190.010.000.010.00-2029,50078.13%
AAPL190726P001600002019-07-15 12:20PM EDT2019-07-260.030.020.040.00-6157156.64%
AAPL190802P001600002019-07-15 1:07PM EDT2019-08-020.130.110.150.00-1258053.32%
AAPL190809P001600002019-07-15 11:42AM EDT2019-08-090.170.140.200.00-509148.24%
AAPL190816P001600002019-07-16 9:30AM EDT2019-08-160.200.180.20-0.01-4.76%513,62942.68%
AAPL190823P001600002019-07-15 11:59AM EDT2019-08-230.280.240.290.00-26941.07%
AAPL190830P001600002019-07-15 9:32AM EDT2019-08-300.330.290.350.00--639.11%
AAPL190920P001600002019-07-16 9:36AM EDT2019-09-200.540.480.54+0.04+8.00%12510,22835.16%
AAPL191018P001600002019-07-16 9:30AM EDT2019-10-180.800.760.80+0.02+2.56%106,95532.07%
AAPL200117P001600002019-07-16 9:39AM EDT2020-01-172.001.972.02-0.02-0.99%10322,96028.91%
AAPL200619P001600002019-07-12 12:25PM EDT2020-06-194.754.404.600.00-175,26827.92%
AAPL200918P001600002019-07-11 11:01AM EDT2020-09-186.195.906.200.00-51,48727.83%
AAPL210115P001600002019-07-15 2:39PM EDT2021-01-157.757.608.000.00-85,24527.44%
AAPL210618P001600002019-07-15 2:45PM EDT2021-06-1810.079.8010.850.00-181,79127.92%