AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726C001650002019-07-15 3:59PM EDT2019-07-2640.1035.6039.900.00-111174.12%
AAPL190802C001650002019-07-05 11:38AM EDT2019-08-0239.5035.8540.000.00-4359.47%
AAPL190809C001650002019-07-11 9:45AM EDT2019-08-0939.5535.9040.100.00--150.49%
AAPL190816C001650002019-07-18 10:50AM EDT2019-08-1640.3235.9040.100.00-663068.93%
AAPL190823C001650002019-07-15 2:01PM EDT2019-08-2340.4540.1040.650.00--163.79%
AAPL190920C001650002019-07-19 3:00PM EDT2019-09-2039.3136.8539.60-0.86-2.14%160542.87%
AAPL191018C001650002019-07-18 2:35PM EDT2019-10-1841.5737.2540.300.00-255939.20%
AAPL200117C001650002019-07-19 3:58PM EDT2020-01-1740.5038.6041.95-1.41-3.36%4696,50032.83%
AAPL200619C001650002019-07-15 1:16PM EDT2020-06-1945.3343.3043.700.00-22,27727.70%
AAPL200918C001650002019-07-12 3:27PM EDT2020-09-1845.8044.6545.850.00-215828.13%
AAPL210115C001650002019-07-19 3:43PM EDT2021-01-1547.7546.8548.00-1.50-3.05%305,61027.87%
AAPL210618C001650002019-07-18 11:38AM EDT2021-06-1851.0048.8552.000.00-31,49929.30%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726P001650002019-07-19 3:20PM EDT2019-07-260.030.020.070.00-33493162.11%
AAPL190802P001650002019-07-19 3:23PM EDT2019-08-020.220.190.26+0.04+22.22%68181255.47%
AAPL190809P001650002019-07-19 2:14PM EDT2019-08-090.200.210.29-0.03-13.04%26947.31%
AAPL190816P001650002019-07-19 3:59PM EDT2019-08-160.300.280.34+0.05+20.00%953,53842.19%
AAPL190823P001650002019-07-18 2:45PM EDT2019-08-230.320.280.480.00-216540.38%
AAPL190830P001650002019-07-19 3:53PM EDT2019-08-300.460.350.56+0.06+15.00%31638.04%
AAPL190920P001650002019-07-19 3:44PM EDT2019-09-200.700.680.75+0.07+11.11%355,35133.12%
AAPL191018P001650002019-07-19 2:30PM EDT2019-10-181.001.061.14+0.03+3.09%635,91330.49%
AAPL200117P001650002019-07-19 3:42PM EDT2020-01-172.682.722.82+0.17+6.77%1,14120,30828.10%
AAPL200619P001650002019-07-19 2:50PM EDT2020-06-195.655.655.90+0.05+0.89%163,24527.32%
AAPL200918P001650002019-07-18 2:17PM EDT2020-09-187.157.207.950.00-1727427.67%
AAPL210115P001650002019-07-19 2:53PM EDT2021-01-159.409.409.80+0.30+3.30%14,43127.07%
AAPL210618P001650002019-07-19 11:19AM EDT2021-06-1811.3011.6512.50-0.31-2.67%329227.12%