AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforJune 7, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C001900002019-05-24 3:59PM EDT2019-06-211.641.631.69-0.68-29.31%3,61919,78627.21%
AAPL190628C001900002019-05-24 3:59PM EDT2019-06-282.152.162.27-0.79-26.87%1,6572,22527.70%
AAPL190719C001900002019-05-24 3:59PM EDT2019-07-193.553.553.65-0.72-16.86%93427,87327.70%
AAPL190816C001900002019-05-24 3:56PM EDT2019-08-165.755.655.80-0.63-9.87%1063,46529.48%
AAPL190920C001900002019-05-24 3:59PM EDT2019-09-207.007.107.20-0.78-10.03%4193,13628.38%
AAPL191018C001900002019-05-24 3:44PM EDT2019-10-188.248.108.25-0.46-5.29%2912,15727.93%
AAPL200117C001900002019-05-24 3:59PM EDT2020-01-1711.2511.3011.45-0.70-5.86%18018,31027.61%
AAPL200619C001900002019-05-24 3:59PM EDT2020-06-1915.6415.5015.95-0.24-1.51%273,31927.63%
AAPL200918C001900002019-05-24 2:10PM EDT2020-09-1818.2017.7518.15+0.04+0.22%91,08927.57%
AAPL210115C001900002019-05-24 9:43AM EDT2021-01-1521.7320.1520.75+0.99+4.77%77,98227.53%
AAPL210618C001900002019-05-24 11:24AM EDT2021-06-1823.5523.0024.45+0.25+1.07%1279428.17%
PutsforJune 7, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190607P001900002019-05-24 3:59PM EDT2019-06-0711.7511.3011.55+0.55+4.91%811,27425.51%
AAPL190621P001900002019-05-24 3:59PM EDT2019-06-2112.6012.2012.40+0.35+2.86%78822,40725.01%
AAPL190628P001900002019-05-24 12:46PM EDT2019-06-2811.9312.7012.90-1.23-9.35%3735625.42%
AAPL190719P001900002019-05-24 3:58PM EDT2019-07-1914.1013.8514.00+0.20+1.44%1,24025,11424.92%
AAPL190816P001900002019-05-24 3:46PM EDT2019-08-1616.3316.1516.35+0.11+0.68%357,02327.99%
AAPL190920P001900002019-05-24 3:50PM EDT2019-09-2017.6017.3517.60+0.35+2.03%132,73126.78%
AAPL200117P001900002019-05-24 2:46PM EDT2020-01-1720.9521.0021.25+0.05+0.24%316,20125.47%
AAPL200619P001900002019-05-24 3:52PM EDT2020-06-1925.2524.9525.35+0.25+1.00%115,01425.45%
AAPL210115P001900002019-05-24 1:11PM EDT2021-01-1528.7729.1529.80-0.73-2.47%13,64025.41%
AAPL210618P001900002019-05-21 11:37AM EDT2021-06-1830.6330.0033.00+3.15+11.46%1115625.79%