AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C001850002019-06-14 3:54PM EDT2019-06-218.898.208.60-1.82-16.99%2,12177,48035.45%
AAPL190628C001850002019-06-14 3:52PM EDT2019-06-289.659.259.50-1.05-9.81%3562,32532.62%
AAPL190705C001850002019-06-14 3:54PM EDT2019-07-0510.4510.0510.35-1.04-9.05%341,47532.08%
AAPL190712C001850002019-06-14 3:25PM EDT2019-07-1211.4010.7010.95-0.85-6.94%2478330.96%
AAPL190719C001850002019-06-14 3:51PM EDT2019-07-1911.6611.3011.55-1.34-10.31%39015,75330.49%
AAPL190726C001850002019-06-14 1:24PM EDT2019-07-2612.1411.3512.30-1.51-11.06%116431.01%
AAPL190816C001850002019-06-14 3:17PM EDT2019-08-1614.4713.8514.10-0.73-4.80%1263,91831.40%
AAPL190920C001850002019-06-14 3:16PM EDT2019-09-2016.0015.2515.60-0.40-2.44%1071,51729.14%
AAPL191018C001850002019-06-14 3:48PM EDT2019-10-1817.0016.4016.90-1.15-6.34%282,96328.73%
AAPL200117C001850002019-06-14 3:34PM EDT2020-01-1720.4119.7020.45-0.34-1.64%8414,21428.15%
AAPL200619C001850002019-06-14 12:31PM EDT2020-06-1924.2022.0024.60-1.38-5.39%12,92727.09%
AAPL200918C001850002019-06-14 9:41AM EDT2020-09-1825.3526.3526.80-3.07-10.80%127126.92%
AAPL210115C001850002019-06-14 3:53PM EDT2021-01-1529.2628.3030.30-0.44-1.48%933,39627.77%
AAPL210618C001850002019-06-14 2:56PM EDT2021-06-1832.8530.0534.50-0.18-0.54%377928.71%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P001850002019-06-14 3:59PM EDT2019-06-210.600.560.61+0.10+20.00%6,67179,87631.37%
AAPL190628P001850002019-06-14 3:59PM EDT2019-06-281.421.401.46+0.32+29.09%1,1342,78729.94%
AAPL190705P001850002019-06-14 1:32PM EDT2019-07-052.112.112.19+0.09+4.46%1142,95029.29%
AAPL190712P001850002019-06-14 3:55PM EDT2019-07-122.672.682.77+0.24+9.88%3525328.53%
AAPL190719P001850002019-06-14 3:59PM EDT2019-07-193.203.153.30+0.28+9.59%1,19556,15028.04%
AAPL190726P001850002019-06-14 3:24PM EDT2019-07-263.573.403.85+0.27+8.18%3211327.95%
AAPL190816P001850002019-06-14 3:47PM EDT2019-08-165.855.806.00+0.20+3.54%38611,82030.19%
AAPL190920P001850002019-06-14 3:40PM EDT2019-09-207.207.207.40+0.15+2.13%944,11727.92%
AAPL191018P001850002019-06-14 3:47PM EDT2019-10-188.208.008.50+0.35+4.46%5312,21227.19%
AAPL200117P001850002019-06-14 12:50PM EDT2020-01-1711.6511.4011.65+0.45+4.02%13713,98426.29%
AAPL200619P001850002019-06-14 2:03PM EDT2020-06-1915.9514.0016.15+0.56+3.64%292,76226.16%
AAPL200918P001850002019-06-13 9:37AM EDT2020-09-1817.0016.6518.750.00-15726.58%
AAPL210115P001850002019-06-13 11:27AM EDT2021-01-1519.4018.6520.550.00-472,06725.63%
AAPL210618P001850002019-06-11 10:36AM EDT2021-06-1821.4021.7025.250.00-220327.29%