AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001850002019-04-22 3:59PM EDT2019-04-2619.6019.1519.90+0.80+4.26%1,1252,42263.48%
AAPL190503C001850002019-04-22 3:52PM EDT2019-05-0320.1320.1520.45+0.33+1.67%555148.29%
AAPL190517C001850002019-04-22 2:53PM EDT2019-05-1720.3320.6520.80+0.30+1.50%539,64135.33%
AAPL190524C001850002019-04-22 11:39AM EDT2019-05-2420.9520.7521.00+1.15+5.81%66932.75%
AAPL190621C001850002019-04-22 3:55PM EDT2019-06-2121.4521.5021.65+0.65+3.13%18176,99427.22%
AAPL190719C001850002019-04-22 3:50PM EDT2019-07-1922.5422.4522.65+0.41+1.85%1437,64926.22%
AAPL190816C001850002019-04-22 10:37AM EDT2019-08-1623.4923.8024.05+0.17+0.73%1461126.98%
AAPL190920C001850002019-04-22 3:51PM EDT2019-09-2024.7024.7525.00+0.65+2.70%1645325.97%
AAPL191018C001850002019-04-22 2:39PM EDT2019-10-1825.6025.5525.95+0.50+1.99%31,09525.93%
AAPL200117C001850002019-04-22 1:15PM EDT2020-01-1728.6228.5028.80+0.62+2.21%2813,35625.97%
AAPL200619C001850002019-04-22 1:52PM EDT2020-06-1932.7032.5032.90+0.40+1.24%112,75726.07%
AAPL200918C001850002019-04-22 10:23AM EDT2020-09-1834.2634.5535.30+2.96+9.46%19226.44%
AAPL210115C001850002019-04-22 2:35PM EDT2021-01-1537.2236.8037.90+0.38+1.03%122,76726.52%
AAPL210618C001850002019-04-22 10:47AM EDT2021-06-1838.7539.2541.50-0.78-1.97%438727.12%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001850002019-04-22 2:50PM EDT2019-04-260.020.010.02-0.02-50.00%3362,81839.45%
AAPL190503P001850002019-04-22 3:58PM EDT2019-05-030.520.480.51-0.09-14.75%4091,83441.26%
AAPL190510P001850002019-04-22 3:36PM EDT2019-05-100.820.780.84-0.13-13.68%4321,42336.79%
AAPL190517P001850002019-04-22 3:58PM EDT2019-05-171.041.011.05-0.10-8.77%3,34622,20333.31%
AAPL190524P001850002019-04-22 3:00PM EDT2019-05-241.251.151.23-0.21-14.38%1531930.92%
AAPL190621P001850002019-04-22 3:44PM EDT2019-06-211.911.901.92-0.13-6.37%35174,43926.26%
AAPL190719P001850002019-04-22 3:30PM EDT2019-07-192.542.472.56-0.09-3.42%1137,92124.19%
AAPL190816P001850002019-04-22 2:42PM EDT2019-08-164.003.803.95-0.10-2.44%381,34425.35%
AAPL190920P001850002019-04-22 3:20PM EDT2019-09-204.864.654.85-0.09-1.82%1671,74224.48%
AAPL191018P001850002019-04-22 3:50PM EDT2019-10-185.335.305.50-0.17-3.09%6971023.94%
AAPL200117P001850002019-04-22 3:11PM EDT2020-01-178.007.808.000.00-15610,30823.85%
AAPL200619P001850002019-04-22 9:50AM EDT2020-06-1911.8511.4511.75+0.11+0.94%501,98424.00%
AAPL200918P001850002019-04-10 2:52PM EDT2020-09-1815.2013.2013.700.00-52224.07%
AAPL210115P001850002019-04-18 2:27PM EDT2021-01-1515.8715.3515.850.00-801,76723.94%
AAPL210618P001850002019-04-22 12:18PM EDT2021-06-1818.0816.1520.10-0.97-5.09%39425.43%