AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726C001900002019-07-19 3:59PM EDT2019-07-2612.8812.3014.40-2.67-17.17%79760661.43%
AAPL190802C001900002019-07-19 3:56PM EDT2019-08-0214.0013.9514.30-2.37-14.48%23998440.78%
AAPL190809C001900002019-07-19 3:21PM EDT2019-08-0914.7014.2014.60-1.50-9.26%14819335.14%
AAPL190816C001900002019-07-19 3:58PM EDT2019-08-1614.4914.3514.75-2.55-14.96%3096,35831.19%
AAPL190823C001900002019-07-19 3:13PM EDT2019-08-2315.2312.7516.65-1.86-10.88%343937.63%
AAPL190830C001900002019-07-19 2:33PM EDT2019-08-3015.9813.9516.30-1.37-7.90%12732.69%
AAPL190920C001900002019-07-19 3:55PM EDT2019-09-2016.0016.0016.35-2.10-11.60%773,83926.76%
AAPL191018C001900002019-07-19 3:48PM EDT2019-10-1817.6217.2517.85-1.78-9.18%1613,72426.66%
AAPL200117C001900002019-07-19 3:48PM EDT2020-01-1721.2921.0521.45-1.98-8.51%17517,93125.93%
AAPL200619C001900002019-07-19 11:35AM EDT2020-06-1927.6025.9026.50-0.55-1.95%103,19626.14%
AAPL200918C001900002019-07-19 10:45AM EDT2020-09-1830.1028.0028.75-0.10-0.33%151,04525.94%
AAPL210115C001900002019-07-19 2:34PM EDT2021-01-1532.3030.7031.65-1.10-3.29%488,24526.07%
AAPL210618C001900002019-07-19 2:28PM EDT2021-06-1835.0032.9036.35-1.25-3.45%111,22627.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726P001900002019-07-19 3:59PM EDT2019-07-260.230.210.24+0.05+27.78%1,2937,86333.20%
AAPL190802P001900002019-07-19 3:59PM EDT2019-08-021.361.331.39+0.38+38.78%1,1339,53837.62%
AAPL190809P001900002019-07-19 3:53PM EDT2019-08-091.751.701.84+0.41+30.60%11169833.89%
AAPL190816P001900002019-07-19 3:59PM EDT2019-08-162.071.942.14+0.55+36.18%1,85418,44331.08%
AAPL190823P001900002019-07-19 2:39PM EDT2019-08-232.132.252.47+0.27+14.52%4834329.51%
AAPL190830P001900002019-07-19 3:59PM EDT2019-08-302.682.492.78+0.56+26.42%259428.38%
AAPL190920P001900002019-07-19 3:59PM EDT2019-09-203.603.553.60+0.65+22.03%9077,79826.18%
AAPL191018P001900002019-07-19 3:48PM EDT2019-10-184.604.504.80+0.65+16.46%612,92725.34%
AAPL200117P001900002019-07-19 3:51PM EDT2020-01-178.258.108.30+0.83+11.19%23817,29124.86%
AAPL200619P001900002019-07-19 3:59PM EDT2020-06-1913.0012.8513.00+0.60+4.84%435,58324.90%
AAPL200918P001900002019-07-19 3:03PM EDT2020-09-1815.2015.0015.60+0.85+5.92%119525.28%
AAPL210115P001900002019-07-19 11:29AM EDT2021-01-1517.1617.7518.30+0.01+0.06%1804,98925.28%
AAPL210618P001900002019-07-18 3:02PM EDT2021-06-1820.0020.4022.650.00-124226.47%