AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C001600002019-06-14 3:15PM EDT2019-06-2133.4032.7033.10-0.80-2.34%379,32674.22%
AAPL190628C001600002019-06-12 10:30AM EDT2019-06-2835.0031.7534.300.00-189155.76%
AAPL190705C001600002019-06-05 9:57AM EDT2019-07-0525.1732.8533.650.00--850.44%
AAPL190712C001600002019-06-13 11:47AM EDT2019-07-1233.8533.2033.55-2.35-6.49%21548.24%
AAPL190719C001600002019-06-14 3:16PM EDT2019-07-1934.2533.4033.70-1.87-5.18%1672,09944.82%
AAPL190816C001600002019-06-14 10:06AM EDT2019-08-1632.5534.1035.25-4.39-11.88%829643.96%
AAPL190920C001600002019-06-14 3:25PM EDT2019-09-2035.7434.8535.30-1.26-3.41%118735.38%
AAPL191018C001600002019-06-14 10:25AM EDT2019-10-1836.0035.4036.15-2.85-7.34%241534.49%
AAPL200117C001600002019-06-14 1:50PM EDT2020-01-1737.8637.0038.10-1.64-4.15%1022,44131.42%
AAPL200619C001600002019-06-14 10:17AM EDT2020-06-1939.4040.3541.15-2.60-6.19%22,75829.55%
AAPL200918C001600002019-06-11 1:00PM EDT2020-09-1843.0041.8042.850.00-15629.08%
AAPL210115C001600002019-06-13 10:59AM EDT2021-01-1546.5042.7544.350.00-53,38327.93%
AAPL210618C001600002019-06-13 10:08AM EDT2021-06-1847.9044.0046.900.00-31,09727.78%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P001600002019-06-14 3:21PM EDT2019-06-210.030.020.030.00-13715,30457.81%
AAPL190628P001600002019-06-14 3:56PM EDT2019-06-280.110.090.12+0.01+10.00%173,36048.24%
AAPL190705P001600002019-06-14 1:59PM EDT2019-07-050.230.190.25+0.03+15.00%135043.90%
AAPL190712P001600002019-06-13 1:18PM EDT2019-07-120.270.280.320.00-225739.55%
AAPL190719P001600002019-06-14 3:44PM EDT2019-07-190.410.400.44+0.01+2.50%14325,80037.55%
AAPL190726P001600002019-06-14 3:21PM EDT2019-07-260.510.480.59-0.02-3.77%317736.40%
AAPL190816P001600002019-06-14 3:45PM EDT2019-08-161.221.211.26+0.05+4.27%8514,45235.67%
AAPL190920P001600002019-06-14 3:55PM EDT2019-09-201.941.851.99+0.12+6.59%6010,13432.61%
AAPL191018P001600002019-06-14 12:20PM EDT2019-10-182.562.332.50+0.24+10.34%316,54730.93%
AAPL200117P001600002019-06-14 3:22PM EDT2020-01-174.354.354.50+0.15+3.57%16822,34929.24%
AAPL200619P001600002019-06-14 11:09AM EDT2020-06-197.677.457.95+0.77+11.16%175,08228.77%
AAPL200918P001600002019-06-14 2:57PM EDT2020-09-189.158.609.80+0.25+2.81%21,45828.64%
AAPL210115P001600002019-06-14 9:37AM EDT2021-01-1511.2010.7011.95+0.50+4.67%25,07528.41%
AAPL210618P001600002019-06-14 10:07AM EDT2021-06-1814.6512.8015.15+1.65+12.69%21,60928.95%