AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001800002019-04-18 3:45PM EDT2019-04-2623.8623.4024.10+0.71+3.07%2541,03656.35%
AAPL190503C001800002019-04-18 3:45PM EDT2019-05-0324.3524.2024.55+0.91+3.88%7651648.29%
AAPL190510C001800002019-04-17 11:35AM EDT2019-05-1022.2024.4524.800.00-104742.24%
AAPL190517C001800002019-04-18 3:50PM EDT2019-05-1724.6624.6024.90+0.46+1.90%2256,48137.38%
AAPL190524C001800002019-04-18 3:54PM EDT2019-05-2424.6024.6524.95+0.67+2.80%8926533.77%
AAPL190621C001800002019-04-18 3:53PM EDT2019-06-2125.2025.2525.50+0.30+1.20%1,20115,29728.32%
AAPL190719C001800002019-04-18 3:43PM EDT2019-07-1926.0725.9526.25+0.42+1.64%1726,75726.76%
AAPL190816C001800002019-04-18 3:29PM EDT2019-08-1627.5027.2027.50+0.85+3.19%1102,25027.55%
AAPL190920C001800002019-04-18 3:36PM EDT2019-09-2028.3527.9528.30+0.65+2.35%639626.36%
AAPL191018C001800002019-04-18 3:38PM EDT2019-10-1828.8628.7529.15+0.81+2.89%81,64926.26%
AAPL200117C001800002019-04-18 3:59PM EDT2020-01-1731.5531.4031.70+0.43+1.38%49819,39226.10%
AAPL200619C001800002019-04-18 2:58PM EDT2020-06-1935.4035.1535.70+0.45+1.29%354,21726.36%
AAPL200918C001800002019-04-18 10:44AM EDT2020-09-1837.4037.1037.85+3.60+10.65%34626.53%
AAPL210115C001800002019-04-18 1:49PM EDT2021-01-1539.7639.3039.90+0.43+1.09%97,71026.13%
AAPL210618C001800002019-04-18 3:41PM EDT2021-06-1843.0041.3043.60+0.85+2.02%28978626.98%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001800002019-04-18 3:31PM EDT2019-04-260.020.020.03-0.02-50.00%4356,56641.02%
AAPL190503P001800002019-04-18 3:52PM EDT2019-05-030.350.300.38-0.06-14.63%2853,13342.04%
AAPL190510P001800002019-04-18 3:55PM EDT2019-05-100.580.530.59-0.10-14.71%4080037.48%
AAPL190517P001800002019-04-18 3:58PM EDT2019-05-170.730.700.74-0.13-15.12%1,45054,45734.12%
AAPL190524P001800002019-04-18 12:25PM EDT2019-05-240.970.790.88-0.04-3.96%147231.82%
AAPL190621P001800002019-04-18 3:59PM EDT2019-06-211.391.351.42-0.16-10.32%40616,01627.08%
AAPL190719P001800002019-04-18 3:57PM EDT2019-07-191.861.841.90-0.18-8.82%6474,95924.70%
AAPL190816P001800002019-04-18 3:22PM EDT2019-08-163.043.003.10-0.21-6.46%133,57925.82%
AAPL190920P001800002019-04-18 1:45PM EDT2019-09-203.943.703.85-0.21-5.06%472,72324.79%
AAPL191018P001800002019-04-18 12:57PM EDT2019-10-184.514.254.40-0.02-0.44%952,09124.16%
AAPL200117P001800002019-04-18 3:58PM EDT2020-01-176.606.456.70-0.25-3.65%20012,54724.07%
AAPL200619P001800002019-04-18 1:22PM EDT2020-06-1910.209.9510.25-0.46-4.32%2903,85224.23%
AAPL200918P001800002019-04-12 11:08AM EDT2020-09-1814.3511.6512.100.00-64924.27%
AAPL210115P001800002019-04-18 11:07AM EDT2021-01-1514.0013.8014.35-1.60-10.26%21,69924.34%
AAPL210618P001800002019-04-18 3:29PM EDT2021-06-1816.2816.2517.70-0.67-3.95%161,73925.07%