AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C001750002019-06-14 3:51PM EDT2019-06-2118.2917.8018.15-1.09-5.62%9016,37248.34%
AAPL190628C001750002019-06-14 3:20PM EDT2019-06-2818.9418.1518.65-1.41-6.93%5051042.21%
AAPL190705C001750002019-06-14 3:17PM EDT2019-07-0519.4518.5518.95-0.83-4.09%121837.66%
AAPL190712C001750002019-06-13 10:09AM EDT2019-07-1222.2018.8519.450.00-38136.71%
AAPL190719C001750002019-06-14 3:59PM EDT2019-07-1919.6019.4019.70-1.27-6.09%8921,19034.52%
AAPL190726C001750002019-06-14 11:37AM EDT2019-07-2619.5019.7020.40-3.71-15.98%5735.56%
AAPL190816C001750002019-06-14 2:08PM EDT2019-08-1621.5021.2021.55-1.13-4.99%231,45734.01%
AAPL190920C001750002019-06-13 3:28PM EDT2019-09-2023.9122.3022.700.00-1869430.99%
AAPL191018C001750002019-06-14 3:14PM EDT2019-10-1823.9523.2523.85-1.67-6.52%3383,43130.49%
AAPL200117C001750002019-06-14 1:24PM EDT2020-01-1726.5026.1527.35-2.12-7.41%8627,81630.19%
AAPL200619C001750002019-06-14 11:39AM EDT2020-06-1930.2729.1032.50-1.98-6.14%72,98130.59%
AAPL200918C001750002019-06-13 3:17PM EDT2020-09-1833.4331.5032.600.00-116627.54%
AAPL210115C001750002019-06-14 10:26AM EDT2021-01-1533.6034.2535.05-1.70-4.82%22,81827.36%
AAPL210618C001750002019-06-14 1:26PM EDT2021-06-1837.6035.3540.00-0.40-1.05%175729.33%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P001750002019-06-14 3:59PM EDT2019-06-210.120.120.130.00-91535,39738.18%
AAPL190628P001750002019-06-14 3:53PM EDT2019-06-280.400.380.42+0.04+11.11%1,4633,46934.38%
AAPL190705P001750002019-06-14 3:47PM EDT2019-07-050.720.710.78+0.02+2.86%10498032.96%
AAPL190712P001750002019-06-14 3:41PM EDT2019-07-121.001.011.07-0.02-1.96%2150531.37%
AAPL190719P001750002019-06-14 3:55PM EDT2019-07-191.341.321.38+0.03+2.29%3,60232,40030.47%
AAPL190726P001750002019-06-14 3:20PM EDT2019-07-261.601.471.76+0.04+2.56%3523630.30%
AAPL190816P001750002019-06-14 3:59PM EDT2019-08-163.253.153.30+0.15+4.84%54711,53031.87%
AAPL190920P001750002019-06-14 12:09PM EDT2019-09-204.424.204.45+0.32+7.80%244,21529.38%
AAPL191018P001750002019-06-14 3:00PM EDT2019-10-185.154.955.30+0.25+5.10%1144,78628.29%
AAPL200117P001750002019-06-14 3:57PM EDT2020-01-178.087.908.10+0.47+6.18%5416,35727.25%
AAPL200619P001750002019-06-13 2:23PM EDT2020-06-1911.4111.8512.100.00-303,57726.77%
AAPL200918P001750002019-06-14 12:09PM EDT2020-09-1814.1212.7514.65+1.12+8.62%1020427.30%
AAPL210115P001750002019-06-13 12:11PM EDT2021-01-1515.3515.7516.400.00-14,04626.35%
AAPL210618P001750002019-06-13 3:25PM EDT2021-06-1818.9517.4020.800.00-1060927.89%