AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001750002019-04-18 11:15AM EDT2019-04-2628.8728.4029.20+1.32+4.79%466561.72%
AAPL190503C001750002019-04-18 1:50PM EDT2019-05-0329.1029.0529.40+0.42+1.46%358749.71%
AAPL190510C001750002019-04-17 9:41AM EDT2019-05-1026.5029.2529.600.00-64344.19%
AAPL190517C001750002019-04-18 3:35PM EDT2019-05-1729.7529.3529.65+0.80+2.76%1574,22939.11%
AAPL190524C001750002019-04-17 3:11PM EDT2019-05-2428.8029.3529.700.00-15881835.65%
AAPL190621C001750002019-04-18 3:54PM EDT2019-06-2129.6729.7530.00+0.42+1.44%7910,30028.97%
AAPL190719C001750002019-04-18 3:29PM EDT2019-07-1930.6730.3530.70+0.67+2.23%278,11227.83%
AAPL190816C001750002019-04-17 10:40AM EDT2019-08-1629.7831.4031.700.00-758928.25%
AAPL190920C001750002019-04-18 3:33PM EDT2019-09-2032.3432.0532.35+3.99+14.07%66926.86%
AAPL191018C001750002019-04-18 3:41PM EDT2019-10-1832.8732.6533.10+0.66+2.05%1,12366726.72%
AAPL200117C001750002019-04-18 3:54PM EDT2020-01-1735.1735.0535.40+0.72+2.09%14827,82726.46%
AAPL200619C001750002019-04-17 3:14PM EDT2020-06-1938.2138.6039.100.00-343,16026.62%
AAPL200918C001750002019-04-12 10:21AM EDT2020-09-1837.0040.4041.150.00-18126.79%
AAPL210115C001750002019-04-18 2:26PM EDT2021-01-1543.0042.7543.60+0.63+1.49%272,19026.92%
AAPL210618C001750002019-04-18 2:51PM EDT2021-06-1845.5544.3547.50-0.35-0.76%2058728.04%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001750002019-04-18 3:13PM EDT2019-04-260.010.010.03-0.02-66.67%1771,03442.58%
AAPL190503P001750002019-04-18 3:48PM EDT2019-05-030.200.150.22-0.03-13.04%2271,00141.55%
AAPL190510P001750002019-04-18 10:14AM EDT2019-05-100.390.310.38-0.05-11.36%225438.09%
AAPL190517P001750002019-04-18 3:58PM EDT2019-05-170.460.450.48-0.09-16.36%1,2679,65434.86%
AAPL190524P001750002019-04-18 2:49PM EDT2019-05-240.550.500.59-0.12-17.91%1329632.76%
AAPL190621P001750002019-04-18 3:44PM EDT2019-06-210.960.910.97-0.10-9.43%10811,31827.76%
AAPL190719P001750002019-04-18 3:25PM EDT2019-07-191.331.281.33-0.09-6.34%1347,28825.26%
AAPL190816P001750002019-04-18 3:53PM EDT2019-08-162.272.192.28-0.15-6.20%561,48326.17%
AAPL190920P001750002019-04-18 3:56PM EDT2019-09-202.902.792.92-0.20-6.45%1761,46025.13%
AAPL191018P001750002019-04-18 3:35PM EDT2019-10-183.383.253.45-0.17-4.79%541,83724.63%
AAPL200117P001750002019-04-18 2:42PM EDT2020-01-175.455.255.45-0.19-3.37%22410,06124.35%
AAPL200619P001750002019-04-18 12:18PM EDT2020-06-198.908.458.80+0.10+1.14%412,12024.58%
AAPL200918P001750002019-04-18 3:49PM EDT2020-09-1810.5010.0010.60-0.12-1.13%153624.67%
AAPL210115P001750002019-04-18 3:49PM EDT2021-01-1512.2612.1012.80-0.34-2.70%53,50524.77%
AAPL210618P001750002019-04-18 1:31PM EDT2021-06-1814.6513.2517.00-2.25-13.31%325326.45%