AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830C001750002019-08-23 9:32AM EDT2019-08-3030.4526.3529.75-8.90-22.62%111371.83%
AAPL190906C001750002019-08-21 10:18AM EDT2019-09-0638.5026.3530.500.00-51656.64%
AAPL190913C001750002019-08-12 12:08AM EDT2019-09-1336.6026.5030.800.00--670.33%
AAPL190920C001750002019-08-23 1:31PM EDT2019-09-2029.0027.3030.90-7.95-21.52%277261.26%
AAPL190927C001750002019-08-23 1:55PM EDT2019-09-2730.1227.2531.55-5.32-15.01%--58.66%
AAPL191018C001750002019-08-23 3:40PM EDT2019-10-1831.0030.2532.20-8.55-21.62%1171,57449.18%
AAPL191115C001750002019-08-23 3:52PM EDT2019-11-1531.7730.3532.30-8.91-21.90%138740.41%
AAPL191220C001750002019-08-13 10:08AM EDT2019-12-2038.7032.4534.900.00-1641.63%
AAPL200117C001750002019-08-23 3:44PM EDT2020-01-1734.0032.2534.50-8.00-19.05%8626,86436.40%
AAPL200320C001750002019-08-23 3:50PM EDT2020-03-2035.5734.8537.40-7.28-16.99%273336.51%
AAPL200619C001750002019-08-23 3:57PM EDT2020-06-1937.3835.5039.90-7.77-17.21%562,65734.67%
AAPL200918C001750002019-08-23 10:30AM EDT2020-09-1845.2537.5041.70-0.36-0.79%2544932.95%
AAPL210115C001750002019-08-23 3:51PM EDT2021-01-1542.0141.3043.75-6.99-14.27%632,41131.40%
AAPL210618C001750002019-08-23 3:35PM EDT2021-06-1846.0042.5047.00-5.70-11.03%1191331.02%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830P001750002019-08-23 3:59PM EDT2019-08-300.280.270.33+0.25+833.33%7182,18667.38%
AAPL190906P001750002019-08-23 3:34PM EDT2019-09-060.480.420.65+0.36+300.00%90880451.71%
AAPL190913P001750002019-08-23 3:27PM EDT2019-09-130.730.690.92+0.50+217.39%2036247.58%
AAPL190920P001750002019-08-23 3:55PM EDT2019-09-201.040.931.15+0.70+205.88%81110,20143.49%
AAPL190927P001750002019-08-23 2:27PM EDT2019-09-271.281.031.43+0.70+120.69%4230541.28%
AAPL191018P001750002019-08-23 3:59PM EDT2019-10-182.241.932.35+1.26+128.57%5596,68238.08%
AAPL191115P001750002019-08-23 3:54PM EDT2019-11-153.752.854.70+1.77+89.39%1041,28240.58%
AAPL191220P001750002019-08-23 3:58PM EDT2019-12-204.803.505.15+2.14+80.45%1730035.43%
AAPL200117P001750002019-08-23 3:59PM EDT2020-01-175.555.356.15+2.35+73.44%23116,56534.55%
AAPL200320P001750002019-08-23 3:46PM EDT2020-03-207.007.008.25+2.12+43.44%2127233.40%
AAPL200619P001750002019-08-23 3:36PM EDT2020-06-199.257.709.90+2.50+37.04%263,53230.73%
AAPL200918P001750002019-08-21 10:50AM EDT2020-09-188.5111.3012.150.00-121730.23%
AAPL210115P001750002019-08-23 1:21PM EDT2021-01-1513.7513.1515.25+3.10+29.11%53,91630.37%
AAPL210618P001750002019-08-22 10:02AM EDT2021-06-1815.9015.8019.20+2.58+19.37%383130.89%