AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001650002019-04-25 2:06PM EDT2019-04-2641.1740.0540.60+1.67+4.23%361122.66%
AAPL190503C001650002019-04-23 9:52AM EDT2019-05-0340.4038.2542.500.00-5017763.67%
AAPL190517C001650002019-04-25 3:51PM EDT2019-05-1740.6039.7540.90-2.23-5.21%411,13555.08%
AAPL190621C001650002019-04-25 1:25PM EDT2019-06-2141.0540.3540.85-2.10-4.87%338,37534.06%
AAPL190719C001650002019-04-25 3:40PM EDT2019-07-1941.2439.2043.20-2.86-6.49%22,07843.00%
AAPL190816C001650002019-04-23 10:03AM EDT2019-08-1641.9539.6043.400.00-13938.18%
AAPL190920C001650002019-04-24 10:17AM EDT2019-09-2044.4540.6044.000.00-616735.50%
AAPL191018C001650002019-04-25 9:54AM EDT2019-10-1844.1840.5044.40-0.55-1.23%130033.80%
AAPL200117C001650002019-04-25 3:39PM EDT2020-01-1744.6142.8046.20-2.09-4.48%337,66731.65%
AAPL200619C001650002019-04-25 10:16AM EDT2020-06-1948.0045.0049.80-0.67-1.38%51,53631.21%
AAPL200918C001650002019-04-18 2:15PM EDT2020-09-1847.8348.6549.300.00-141827.58%
AAPL210115C001650002019-04-25 12:11PM EDT2021-01-1551.5050.5051.15-1.23-2.33%111,80927.22%
AAPL210618C001650002019-04-24 2:08PM EDT2021-06-1855.5052.3055.050.00-1118328.73%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001650002019-04-17 3:59PM EDT2019-04-260.010.000.010.00-670096.88%
AAPL190503P001650002019-04-25 1:15PM EDT2019-05-030.010.000.03-0.01-50.00%449351.56%
AAPL190510P001650002019-04-25 10:24AM EDT2019-05-100.080.070.11+0.02+33.33%416248.83%
AAPL190517P001650002019-04-25 3:55PM EDT2019-05-170.160.140.18+0.02+14.29%1510,38743.85%
AAPL190524P001650002019-04-24 12:19PM EDT2019-05-240.180.190.220.00-220739.70%
AAPL190621P001650002019-04-25 3:55PM EDT2019-06-210.410.390.43+0.05+13.89%679,39032.20%
AAPL190719P001650002019-04-25 3:25PM EDT2019-07-190.600.570.63+0.09+17.65%118,53928.59%
AAPL190816P001650002019-04-25 11:37AM EDT2019-08-161.061.111.16+0.07+7.07%2568328.61%
AAPL190920P001650002019-04-23 1:20PM EDT2019-09-201.351.541.600.00-121,03627.25%
AAPL191018P001650002019-04-25 2:41PM EDT2019-10-181.841.812.03+0.21+12.88%4703,89026.76%
AAPL200117P001650002019-04-25 12:02PM EDT2020-01-173.333.453.55+0.13+4.06%2917,50026.05%
AAPL200619P001650002019-04-25 10:13AM EDT2020-06-196.005.906.50+0.40+7.14%62,41626.26%
AAPL200918P001650002019-04-23 11:50AM EDT2020-09-187.177.457.850.00-1514325.89%
AAPL210115P001650002019-04-25 1:19PM EDT2021-01-159.209.259.50+0.37+4.19%151,05925.50%
AAPL210618P001650002019-04-25 3:07PM EDT2021-06-1810.9110.3011.80-0.09-0.82%1015125.50%