AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726C001850002019-07-19 3:43PM EDT2019-07-2618.4015.7020.00-2.55-12.17%22429378.98%
AAPL190802C001850002019-07-19 3:55PM EDT2019-08-0218.4417.9019.40-3.09-14.35%5047550.01%
AAPL190809C001850002019-07-19 3:21PM EDT2019-08-0919.1017.7019.75-2.10-9.91%2691543.65%
AAPL190816C001850002019-07-19 3:57PM EDT2019-08-1618.7817.7020.10-2.57-12.04%953,71240.14%
AAPL190823C001850002019-07-19 2:57PM EDT2019-08-2320.0017.0021.20-0.51-2.49%153142.03%
AAPL190830C001850002019-07-19 10:57AM EDT2019-08-3021.3021.2021.35-0.40-1.84%14039.10%
AAPL190920C001850002019-07-19 3:32PM EDT2019-09-2020.4120.0020.35-2.09-9.29%94,79827.83%
AAPL191018C001850002019-07-19 2:38PM EDT2019-10-1822.0521.1521.55-1.65-6.96%1813,11027.21%
AAPL200117C001850002019-07-19 2:47PM EDT2020-01-1725.5224.5024.70-1.40-5.20%1,13213,93626.06%
AAPL200619C001850002019-07-18 3:39PM EDT2020-06-1931.3028.8529.600.00-2763,19026.44%
AAPL200918C001850002019-07-19 9:52AM EDT2020-09-1832.8031.0031.85+0.15+0.46%219526.33%
AAPL210115C001850002019-07-19 1:03PM EDT2021-01-1535.7533.6034.55-0.35-0.97%43,45026.31%
AAPL210618C001850002019-07-19 9:30AM EDT2021-06-1840.0036.3538.65+2.00+5.26%172727.26%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726P001850002019-07-19 3:25PM EDT2019-07-260.140.140.17+0.01+7.69%1,7791,09537.79%
AAPL190802P001850002019-07-19 3:57PM EDT2019-08-020.830.750.87+0.25+43.10%66433,10939.31%
AAPL190809P001850002019-07-19 3:53PM EDT2019-08-091.101.041.18+0.28+34.15%29099435.24%
AAPL190816P001850002019-07-19 3:58PM EDT2019-08-161.301.221.31+0.32+32.65%69618,01731.58%
AAPL190823P001850002019-07-19 3:55PM EDT2019-08-231.601.451.69+0.35+28.00%2822430.86%
AAPL190830P001850002019-07-19 3:49PM EDT2019-08-301.801.641.91+0.37+25.87%7930229.46%
AAPL190920P001850002019-07-19 3:59PM EDT2019-09-202.532.472.61+0.43+20.48%4219,11927.20%
AAPL191018P001850002019-07-19 3:45PM EDT2019-10-183.303.353.60+0.30+10.00%963,96126.04%
AAPL200117P001850002019-07-19 3:08PM EDT2020-01-176.496.606.80+0.46+7.63%41512,93925.44%
AAPL200619P001850002019-07-19 3:46PM EDT2020-06-1911.0010.8511.30+0.40+3.77%1523,61925.43%
AAPL200918P001850002019-07-18 3:27PM EDT2020-09-1812.7313.1013.700.00-299025.64%
AAPL210115P001850002019-07-19 11:29AM EDT2021-01-1515.2715.9516.25+0.07+0.46%1912,42425.54%
AAPL210618P001850002019-07-17 1:24PM EDT2021-06-1818.3018.5020.100.00-223426.35%