AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628C001800002019-06-21 3:59PM EDT2019-06-2819.0018.7019.15-0.83-4.19%1233,5630.00%
AAPL190705C001800002019-06-25 1:05PM EDT2019-07-0517.4519.0019.550.00-582,5290.00%
AAPL190712C001800002019-06-21 11:40AM EDT2019-07-1220.8919.3019.85+0.46+2.25%81290.00%
AAPL190719C001800002019-06-25 3:57PM EDT2019-07-1916.9719.7020.150.00-17319,3810.00%
AAPL190726C001800002019-06-25 3:26PM EDT2019-07-2617.2619.6520.850.00-158425.83%
AAPL190802C001800002019-06-21 2:13PM EDT2019-08-0222.4020.8521.55+22.40+∞%5729.65%
AAPL190816C001800002019-06-21 3:39PM EDT2019-08-1622.5021.3021.90+0.20+0.90%534,47627.53%
AAPL190920C001800002019-06-25 3:47PM EDT2019-09-2020.4022.4523.200.00-831,13126.65%
AAPL191018C001800002019-06-21 3:53PM EDT2019-10-1824.5223.7524.10-0.23-0.93%803,89126.04%
AAPL200117C001800002019-06-25 3:58PM EDT2020-01-1724.6526.7527.150.00-12720,19626.02%
AAPL200619C001800002019-06-21 2:25PM EDT2020-06-1931.9530.9031.35+0.08+0.25%463,40225.97%
AAPL200918C001800002019-06-25 3:14PM EDT2020-09-1830.9632.9533.400.00-5417425.86%
AAPL210115C001800002019-06-25 10:55AM EDT2021-01-1534.7635.2035.700.00-127,73825.61%
AAPL210618C001800002019-06-25 1:29PM EDT2021-06-1837.2536.5040.000.00-301,60627.01%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628P001800002019-06-25 3:59PM EDT2019-06-280.060.100.120.00-7257,37361.43%
AAPL190705P001800002019-06-25 3:50PM EDT2019-07-050.290.290.330.00-1,7313,93341.41%
AAPL190712P001800002019-06-25 3:34PM EDT2019-07-120.620.510.540.00-12381435.57%
AAPL190719P001800002019-06-25 3:59PM EDT2019-07-190.940.760.800.00-1,29730,75433.15%
AAPL190726P001800002019-06-25 3:27PM EDT2019-07-261.350.941.130.00-7033832.25%
AAPL190802P001800002019-06-21 2:44PM EDT2019-08-021.701.821.92-0.27-13.71%277434.69%
AAPL190816P001800002019-06-25 3:59PM EDT2019-08-162.982.482.560.00-15328,71933.05%
AAPL190920P001800002019-06-25 3:30PM EDT2019-09-204.303.653.750.00-1527,77329.96%
AAPL191018P001800002019-06-25 3:56PM EDT2019-10-185.314.504.700.00-15115,63928.91%
AAPL200117P001800002019-06-21 3:56PM EDT2020-01-177.407.357.60+0.05+0.68%16222,04827.67%
AAPL200619P001800002019-06-21 1:17PM EDT2020-06-1911.2411.6011.90-0.41-3.52%126,96227.31%
AAPL200918P001800002019-06-21 10:07AM EDT2020-09-1813.6013.7014.100.00-1527627.23%
AAPL210115P001800002019-06-25 10:38AM EDT2021-01-1516.3016.1516.400.00-233,10426.83%
AAPL210618P001800002019-06-21 3:22PM EDT2021-06-1818.4018.6520.85+0.10+0.55%523,23428.24%