AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719C001700002019-07-18 3:35PM EDT2019-07-1935.3535.4535.65+1.25+3.67%14900.00%
AAPL190726C001700002019-07-18 10:19AM EDT2019-07-2635.8535.6036.60+1.38+4.00%35077.78%
AAPL190802C001700002019-07-11 9:44AM EDT2019-08-0234.5135.6036.300.00-4052.44%
AAPL190809C001700002019-07-16 11:43AM EDT2019-08-0935.6535.7036.350.00-20051.61%
AAPL190816C001700002019-07-18 2:33PM EDT2019-08-1635.8835.7036.35+1.16+3.34%7044.95%
AAPL190823C001700002019-07-16 10:04AM EDT2019-08-2336.3035.7536.450.00-51041.63%
AAPL190920C001700002019-07-18 12:44PM EDT2019-09-2035.6434.7038.00+0.56+1.60%34042.05%
AAPL191018C001700002019-07-18 12:52PM EDT2019-10-1836.3036.5037.15+0.68+1.91%57030.63%
AAPL200117C001700002019-07-18 12:30PM EDT2020-01-1738.2138.5039.25+0.31+0.82%20028.79%
AAPL200619C001700002019-07-18 3:56PM EDT2020-06-1942.0940.0542.70+1.12+2.73%63027.95%
AAPL200918C001700002019-07-08 3:33PM EDT2020-09-1840.1743.2044.350.00-35027.39%
AAPL210115C001700002019-07-17 2:22PM EDT2021-01-1545.3745.3046.700.00-11027.35%
AAPL210618C001700002019-07-18 2:24PM EDT2021-06-1848.2745.9549.80+0.01+0.02%4027.66%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719P001700002019-07-18 3:37PM EDT2019-07-190.010.000.010.00-1,6100121.88%
AAPL190726P001700002019-07-18 3:46PM EDT2019-07-260.040.040.08-0.01-20.00%177056.25%
AAPL190802P001700002019-07-18 2:30PM EDT2019-08-020.260.070.26+0.01+4.00%8051.42%
AAPL190809P001700002019-07-17 3:54PM EDT2019-08-090.330.180.370.00-406045.31%
AAPL190816P001700002019-07-18 3:03PM EDT2019-08-160.340.300.37-0.04-10.53%65039.50%
AAPL190823P001700002019-07-18 12:24PM EDT2019-08-230.480.390.49+0.05+11.63%1037.48%
AAPL190830P001700002019-07-18 9:58AM EDT2019-08-300.540.470.54-0.01-1.82%1035.01%
AAPL190920P001700002019-07-18 3:57PM EDT2019-09-200.820.770.86-0.10-10.87%164031.86%
AAPL191018P001700002019-07-18 3:57PM EDT2019-10-181.231.211.27-0.14-10.22%1,496029.33%
AAPL200117P001700002019-07-18 3:42PM EDT2020-01-173.153.053.20-0.12-3.67%158027.65%
AAPL200619P001700002019-07-18 3:56PM EDT2020-06-196.456.306.50-0.18-2.71%1,053026.99%
AAPL200918P001700002019-07-15 11:39AM EDT2020-09-188.318.058.850.00-40027.66%
AAPL210115P001700002019-07-18 3:50PM EDT2021-01-1510.5210.3010.60-0.18-1.68%1,567026.80%
AAPL210618P001700002019-07-18 3:41PM EDT2021-06-1813.0512.6013.50-0.45-3.33%5026.98%