AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830C001850002019-08-23 3:43PM EDT2019-08-3018.8716.5520.10-10.38-35.49%2111252.00%
AAPL190906C001850002019-08-23 12:27PM EDT2019-09-0620.1016.7521.05-7.85-28.09%1013564.86%
AAPL190913C001850002019-08-16 2:25PM EDT2019-09-1322.7118.9021.600.00-10011056.74%
AAPL190920C001850002019-08-23 3:58PM EDT2019-09-2019.8219.8521.10-8.73-30.58%1144,85246.16%
AAPL190927C001850002019-08-23 10:19AM EDT2019-09-2727.0019.0522.75-1.81-6.28%8949.82%
AAPL191018C001850002019-08-23 3:56PM EDT2019-10-1821.6021.8022.35-9.02-29.46%583,63037.79%
AAPL191115C001850002019-08-23 3:54PM EDT2019-11-1523.6523.8024.70-8.70-26.89%570338.26%
AAPL191220C001850002019-08-21 1:21PM EDT2019-12-2025.1524.9026.85-7.58-23.16%24337.59%
AAPL200117C001850002019-08-23 3:53PM EDT2020-01-1726.0826.0028.50-7.47-22.27%6215,21637.49%
AAPL200320C001850002019-08-23 1:04PM EDT2020-03-2029.0727.1030.40-5.57-16.08%920034.86%
AAPL200619C001850002019-08-23 3:09PM EDT2020-06-1931.3029.6033.00-7.30-18.91%33,04633.05%
AAPL200918C001850002019-08-23 10:25AM EDT2020-09-1838.2531.6035.50-1.90-4.73%1017532.26%
AAPL210115C001850002019-08-23 3:54PM EDT2021-01-1535.7835.3037.60-5.42-13.16%153,37430.66%
AAPL210618C001850002019-08-23 3:39PM EDT2021-06-1839.5036.5041.45-6.55-14.22%1774030.75%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830P001850002019-08-23 3:59PM EDT2019-08-300.610.610.67+0.54+771.43%5,1421,91051.07%
AAPL190906P001850002019-08-23 3:58PM EDT2019-09-061.130.741.12+0.88+352.00%9191,51142.53%
AAPL190913P001850002019-08-23 3:57PM EDT2019-09-131.601.451.65+1.16+263.64%1141,33939.55%
AAPL190920P001850002019-08-23 3:58PM EDT2019-09-202.161.862.20+1.48+217.65%1,27415,72738.15%
AAPL190927P001850002019-08-23 3:57PM EDT2019-09-272.610.823.70+1.72+193.26%733,29042.58%
AAPL191018P001850002019-08-23 3:59PM EDT2019-10-183.953.553.90+2.29+137.95%1,9219,48634.50%
AAPL191115P001850002019-08-23 3:55PM EDT2019-11-155.905.606.00+2.65+81.54%1532,39334.99%
AAPL191220P001850002019-08-23 3:50PM EDT2019-12-206.906.607.35+2.70+64.29%4394632.90%
AAPL200117P001850002019-08-23 3:51PM EDT2020-01-177.857.808.15+3.05+63.54%10013,44231.44%
AAPL200320P001850002019-08-23 3:10PM EDT2020-03-209.959.8010.70+2.80+39.16%6438131.09%
AAPL200619P001850002019-08-23 11:33AM EDT2020-06-1911.8512.2514.10+2.52+27.01%14,05531.17%
AAPL200918P001850002019-08-23 1:18PM EDT2020-09-1814.5514.3515.70+2.90+24.89%127229.44%
AAPL210115P001850002019-08-23 12:22PM EDT2021-01-1517.0017.3518.75+2.97+21.17%22,96529.30%
AAPL210618P001850002019-08-22 11:35AM EDT2021-06-1817.2219.7023.200.00-126230.17%