AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628C001750002019-06-21 3:43PM EDT2019-06-2824.9223.6024.25+0.12+0.48%195310.00%
AAPL190705C001750002019-06-21 3:04PM EDT2019-07-0525.2523.9024.45+1.65+6.99%392260.00%
AAPL190712C001750002019-06-18 10:00AM EDT2019-07-1224.8522.5526.500.00-18060.23%
AAPL190719C001750002019-06-21 3:58PM EDT2019-07-1924.8324.3524.80-0.88-3.42%3821,18130.62%
AAPL190726C001750002019-06-21 3:34PM EDT2019-07-2625.6322.6526.70-0.17-0.66%2646.12%
AAPL190802C001750002019-06-21 9:53AM EDT2019-08-0225.6025.2025.95+0.35+1.39%2436.26%
AAPL190816C001750002019-06-21 3:55PM EDT2019-08-1626.1525.5026.25-0.13-0.49%211,54432.92%
AAPL190920C001750002019-06-21 2:35PM EDT2019-09-2027.9426.5027.35+0.69+2.53%470630.27%
AAPL191018C001750002019-06-21 3:49PM EDT2019-10-1828.6027.3028.30+0.07+0.25%193,48029.56%
AAPL200117C001750002019-06-21 3:52PM EDT2020-01-1731.1530.3530.65-0.35-1.11%2227,54927.49%
AAPL200619C001750002019-06-21 2:31PM EDT2020-06-1935.2834.0034.65+0.28+0.80%22,95127.14%
AAPL200918C001750002019-06-13 3:17PM EDT2020-09-1833.4336.1036.500.00-1016626.76%
AAPL210115C001750002019-06-21 3:17PM EDT2021-01-1539.4038.2538.75+0.80+2.07%172,80226.46%
AAPL210618C001750002019-06-21 10:45AM EDT2021-06-1841.5739.1543.40-0.28-0.67%476028.28%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628P001750002019-06-21 3:58PM EDT2019-06-280.060.060.07-0.03-33.33%8734,68367.38%
AAPL190705P001750002019-06-21 3:55PM EDT2019-07-050.170.180.21-0.05-22.73%291,19744.63%
AAPL190712P001750002019-06-21 3:39PM EDT2019-07-120.320.320.37-0.02-5.88%1881338.28%
AAPL190719P001750002019-06-21 3:58PM EDT2019-07-190.490.480.50-0.03-5.77%65335,42634.42%
AAPL190726P001750002019-06-21 3:33PM EDT2019-07-260.620.590.76-0.09-12.68%1926833.52%
AAPL190802P001750002019-06-21 2:28PM EDT2019-08-021.151.121.31-0.22-16.06%658535.23%
AAPL190816P001750002019-06-21 3:53PM EDT2019-08-161.671.761.81-0.07-4.02%98612,07333.36%
AAPL190920P001750002019-06-21 3:52PM EDT2019-09-202.682.742.85-0.09-3.25%924,46130.34%
AAPL191018P001750002019-06-21 2:55PM EDT2019-10-183.333.453.60-0.11-3.20%114,78428.96%
AAPL200117P001750002019-06-21 2:00PM EDT2020-01-175.786.056.25-0.32-5.25%7716,22927.76%
AAPL200619P001750002019-06-21 12:10PM EDT2020-06-199.879.9510.25-0.20-1.99%233,54927.34%
AAPL200918P001750002019-06-21 10:12AM EDT2020-09-1811.9511.9512.35-1.43-10.69%4016827.27%
AAPL210115P001750002019-06-21 3:25PM EDT2021-01-1514.0014.2014.35-0.30-2.10%2043,92126.62%
AAPL210618P001750002019-06-21 3:40PM EDT2021-06-1816.7516.3519.10-0.50-2.90%461028.53%