AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830C001800002019-08-23 3:33PM EDT2019-08-3023.6222.4024.90-10.08-29.91%621176.00%
AAPL190906C001800002019-08-20 2:37PM EDT2019-09-0631.9421.4025.700.00-14850.15%
AAPL190913C001800002019-08-23 1:31PM EDT2019-09-1323.8122.2026.10-10.03-29.64%36563.77%
AAPL190920C001800002019-08-23 3:23PM EDT2019-09-2024.2523.0525.55-9.39-27.91%1171,45951.15%
AAPL190927C001800002019-08-23 3:33PM EDT2019-09-2725.2724.5027.05-7.48-22.84%6954.35%
AAPL191018C001800002019-08-23 3:52PM EDT2019-10-1826.0425.8527.40-8.87-25.41%583,66444.24%
AAPL191115C001800002019-08-23 2:45PM EDT2019-11-1527.4527.6529.65-8.00-22.57%326543.59%
AAPL191220C001800002019-08-23 12:25PM EDT2019-12-2030.0128.5531.10-6.34-17.44%1310640.45%
AAPL200117C001800002019-08-23 3:54PM EDT2020-01-1729.5029.8031.80-7.95-21.23%10231,37438.03%
AAPL200320C001800002019-08-23 2:31PM EDT2020-03-2031.9029.8532.45-7.10-18.21%318633.05%
AAPL200619C001800002019-08-23 1:41PM EDT2020-06-1934.1633.7035.10-6.94-16.89%13,17931.85%
AAPL200918C001800002019-08-20 1:03PM EDT2020-09-1843.1934.2038.650.00-630632.79%
AAPL210115C001800002019-08-23 3:51PM EDT2021-01-1538.8438.1539.85-5.76-12.91%227,13230.14%
AAPL210618C001800002019-08-23 3:58PM EDT2021-06-1841.5040.0042.00-7.10-14.61%461,48428.65%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830P001800002019-08-23 3:59PM EDT2019-08-300.420.310.45+0.38+950.00%2,8192,44259.57%
AAPL190906P001800002019-08-23 3:58PM EDT2019-09-060.780.720.78+0.61+358.82%41278748.10%
AAPL190913P001800002019-08-23 3:58PM EDT2019-09-131.200.761.26+0.89+287.10%25268044.43%
AAPL190920P001800002019-08-23 3:59PM EDT2019-09-201.471.381.52+1.04+241.86%9,12618,87240.55%
AAPL190927P001800002019-08-23 3:58PM EDT2019-09-271.900.064.00+1.26+196.88%16712952.04%
AAPL191018P001800002019-08-23 3:59PM EDT2019-10-182.972.563.00+1.67+128.46%72422,11436.28%
AAPL191115P001800002019-08-23 3:53PM EDT2019-11-154.634.254.85+2.08+81.57%9264236.34%
AAPL191220P001800002019-08-23 3:55PM EDT2019-12-205.854.605.90+2.50+74.63%17364733.49%
AAPL200117P001800002019-08-23 3:58PM EDT2020-01-176.606.506.90+2.60+65.00%5,38822,60532.61%
AAPL200320P001800002019-08-23 3:45PM EDT2020-03-208.408.209.05+2.80+50.00%1249131.58%
AAPL200619P001800002019-08-23 3:59PM EDT2020-06-1911.058.8013.00+3.10+38.99%179,31932.73%
AAPL200918P001800002019-08-23 3:22PM EDT2020-09-1813.0011.0013.80+2.75+26.83%131,18229.78%
AAPL210115P001800002019-08-23 12:23PM EDT2021-01-1514.8514.9016.50+2.65+21.72%53,92429.33%
AAPL210618P001800002019-08-23 3:59PM EDT2021-06-1819.0018.9019.25+3.50+22.58%1683,67728.57%