AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C001650002019-06-14 2:43PM EDT2019-06-2128.3527.7028.10-2.26-7.38%1167,22763.67%
AAPL190628C001650002019-06-07 11:57AM EDT2019-06-2826.3626.8529.350.00-34850.29%
AAPL190705C001650002019-06-07 3:48PM EDT2019-07-0525.9527.9528.750.00-51951.61%
AAPL190712C001650002019-06-14 10:21AM EDT2019-07-1227.3028.3528.70-3.35-10.93%202643.82%
AAPL190719C001650002019-06-14 10:27AM EDT2019-07-1927.7528.6028.95-2.60-8.57%101,94641.60%
AAPL190816C001650002019-06-14 12:21PM EDT2019-08-1629.4029.6530.15-1.95-6.22%549338.28%
AAPL190920C001650002019-06-12 11:13AM EDT2019-09-2032.7530.3531.100.00-261334.60%
AAPL191018C001650002019-06-11 1:57PM EDT2019-10-1833.0931.1531.950.00-255333.37%
AAPL200117C001650002019-06-14 3:36PM EDT2020-01-1734.4033.0534.15-0.30-0.86%26,80830.63%
AAPL200619C001650002019-06-12 2:17PM EDT2020-06-1938.3536.7037.500.00-402,29529.02%
AAPL200918C001650002019-06-07 3:46PM EDT2020-09-1836.7038.3039.300.00-146428.59%
AAPL210115C001650002019-06-13 2:05PM EDT2021-01-1542.4540.4541.200.00-55,63727.87%
AAPL210618C001650002019-06-13 3:47PM EDT2021-06-1844.1741.0545.550.00-101,50029.54%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P001650002019-06-14 3:57PM EDT2019-06-210.040.030.04-0.01-20.00%1,61114,58051.17%
AAPL190628P001650002019-06-14 2:11PM EDT2019-06-280.160.140.17+0.02+14.29%1969443.75%
AAPL190705P001650002019-06-14 1:59PM EDT2019-07-050.330.280.33+0.04+13.79%9566039.84%
AAPL190712P001650002019-06-14 12:42PM EDT2019-07-120.500.420.46+0.12+31.58%1616536.74%
AAPL190719P001650002019-06-14 3:48PM EDT2019-07-190.580.580.62+0.01+1.75%39422,02735.03%
AAPL190726P001650002019-06-14 10:50AM EDT2019-07-260.770.710.83+0.06+8.45%209734.25%
AAPL190816P001650002019-06-14 3:55PM EDT2019-08-161.661.661.75+0.04+2.47%912,66234.42%
AAPL190920P001650002019-06-14 3:53PM EDT2019-09-202.502.442.60+0.05+2.04%483,29731.45%
AAPL191018P001650002019-06-14 12:24PM EDT2019-10-183.253.003.20+0.31+10.54%504,98229.92%
AAPL200117P001650002019-06-14 3:51PM EDT2020-01-175.405.355.50+0.13+2.47%55719,93128.54%
AAPL200619P001650002019-06-14 2:04PM EDT2020-06-198.858.459.15+0.61+7.40%23,16628.05%
AAPL200918P001650002019-06-13 11:05AM EDT2020-09-189.909.7511.250.00-120128.17%
AAPL210115P001650002019-06-13 2:24PM EDT2021-01-1512.1912.2512.800.00-94,11227.08%
AAPL210618P001650002019-06-13 10:48AM EDT2021-06-1814.6314.4516.900.00-324228.59%