AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823C001600002019-08-08 3:52PM EDT2019-08-2350.350.000.000.00-12120.00%
AAPL190830C001600002019-08-16 9:46AM EDT2019-08-3044.500.000.000.00-110.00%
AAPL190906C001600002019-08-05 10:33AM EDT2019-09-0636.400.000.000.00-100.00%
AAPL190920C001600002019-08-20 1:23PM EDT2019-09-2053.070.000.000.00-203520.00%
AAPL190927C001600002019-08-20 1:22PM EDT2019-09-2753.170.000.000.00-2100.00%
AAPL191018C001600002019-08-19 10:21AM EDT2019-10-1852.600.000.000.00-55310.00%
AAPL191115C001600002019-08-19 10:00AM EDT2019-11-1553.900.000.000.00-512410.00%
AAPL191220C001600002019-08-16 11:35AM EDT2019-12-2048.700.000.000.00-5001,0040.00%
AAPL200117C001600002019-08-20 2:45PM EDT2020-01-1753.680.000.000.00-322,2150.00%
AAPL200320C001600002019-08-15 10:18AM EDT2020-03-2047.400.000.000.00-2070.00%
AAPL200619C001600002019-08-20 3:29PM EDT2020-06-1956.000.000.000.00-222,6880.00%
AAPL200918C001600002019-08-19 9:49AM EDT2020-09-1858.300.000.000.00-1840.00%
AAPL210115C001600002019-08-20 2:10PM EDT2021-01-1558.650.000.000.00-83,4880.00%
AAPL210618C001600002019-08-20 3:50PM EDT2021-06-1861.000.000.000.00-1191,2620.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P001600002019-08-20 3:33PM EDT2019-08-230.010.000.000.00-21,16750.00%
AAPL190830P001600002019-08-20 11:00AM EDT2019-08-300.020.000.000.00-3019,50125.00%
AAPL190906P001600002019-08-20 1:34PM EDT2019-09-060.040.000.000.00-1678925.00%
AAPL190913P001600002019-08-20 3:09PM EDT2019-09-130.110.000.000.00-16025.00%
AAPL190920P001600002019-08-20 3:47PM EDT2019-09-200.170.000.000.00-3114,13025.00%
AAPL190927P001600002019-08-20 11:53AM EDT2019-09-270.240.000.000.00-638812.50%
AAPL191018P001600002019-08-20 3:09PM EDT2019-10-180.510.000.000.00-8613,87812.50%
AAPL191115P001600002019-08-20 11:16AM EDT2019-11-151.050.000.000.00-41,44012.50%
AAPL191220P001600002019-08-20 1:30PM EDT2019-12-201.360.000.000.00-10440112.50%
AAPL200117P001600002019-08-20 3:32PM EDT2020-01-171.760.000.000.00-2526,6806.25%
AAPL200320P001600002019-08-19 1:02PM EDT2020-03-202.830.000.000.00-183476.25%
AAPL200619P001600002019-08-20 11:38AM EDT2020-06-194.080.000.000.00-116,1176.25%
AAPL200918P001600002019-08-20 11:40AM EDT2020-09-185.510.000.000.00-141,5356.25%
AAPL210115P001600002019-08-20 3:20PM EDT2021-01-157.700.000.000.00-715,7646.25%
AAPL210618P001600002019-08-20 2:19PM EDT2021-06-189.800.000.000.00-632,0343.13%