AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823C001900002019-08-16 3:58PM EDT2019-08-2317.0514.3017.25+4.15+32.17%19750253.71%
AAPL190830C001900002019-08-16 11:31AM EDT2019-08-3017.1515.0019.30+2.69+18.60%461858.09%
AAPL190906C001900002019-08-15 10:35AM EDT2019-09-0614.7015.4519.700.00-911949.68%
AAPL190913C001900002019-08-16 11:50AM EDT2019-09-1318.2916.1020.20+3.59+24.42%3115345.72%
AAPL190920C001900002019-08-16 3:52PM EDT2019-09-2019.0017.1519.60+3.40+21.79%873,49437.56%
AAPL190927C001900002019-08-16 9:41AM EDT2019-09-2717.8016.9021.45+2.05+13.02%15142.84%
AAPL191018C001900002019-08-16 3:56PM EDT2019-10-1821.2518.6522.50+4.25+25.00%613,58238.60%
AAPL191115C001900002019-08-16 3:44PM EDT2019-11-1523.3420.6024.40+3.41+17.11%10036537.50%
AAPL191220C001900002019-08-16 3:08PM EDT2019-12-2024.3521.9525.00+3.00+14.05%1613233.25%
AAPL200117C001900002019-08-16 1:42PM EDT2020-01-1725.6523.0025.60+2.95+13.00%84818,03531.34%
AAPL200320C001900002019-08-16 11:46AM EDT2020-03-2027.1925.4028.05+1.69+6.63%323530.73%
AAPL200619C001900002019-08-16 3:00PM EDT2020-06-1929.9027.7031.40+3.22+12.07%53,20430.68%
AAPL200918C001900002019-08-16 1:49PM EDT2020-09-1832.5129.1033.70+2.21+7.29%198229.88%
AAPL210115C001900002019-08-16 3:57PM EDT2021-01-1535.3032.4537.40+3.00+9.29%78,24230.33%
AAPL210618C001900002019-08-15 10:16AM EDT2021-06-1836.4036.0540.050.00-21,25629.20%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P001900002019-08-16 3:58PM EDT2019-08-230.290.270.37-0.71-71.00%3,9595,69044.73%
AAPL190830P001900002019-08-16 3:57PM EDT2019-08-300.720.600.77-1.00-58.14%8544,17236.77%
AAPL190906P001900002019-08-16 3:38PM EDT2019-09-061.091.001.20-1.11-50.45%5681,22633.99%
AAPL190913P001900002019-08-16 2:46PM EDT2019-09-131.650.612.63-1.40-45.90%39756439.25%
AAPL190920P001900002019-08-16 3:59PM EDT2019-09-202.031.902.34-1.47-42.00%3,16015,02633.33%
AAPL190927P001900002019-08-16 3:33PM EDT2019-09-272.562.424.25-1.61-38.61%6922839.67%
AAPL191018P001900002019-08-16 3:44PM EDT2019-10-183.703.704.05-1.70-31.48%17328,40931.51%
AAPL191115P001900002019-08-16 3:52PM EDT2019-11-155.954.506.50-1.55-20.67%2887333.50%
AAPL191220P001900002019-08-16 2:44PM EDT2019-12-207.156.008.80-1.85-20.56%13866733.98%
AAPL200117P001900002019-08-16 2:24PM EDT2020-01-177.907.559.85-1.65-17.28%12320,88732.95%
AAPL200320P001900002019-08-16 11:48AM EDT2020-03-2010.2510.1512.55-1.00-8.89%347032.51%
AAPL200619P001900002019-08-16 10:13AM EDT2020-06-1913.4512.8014.60-1.18-8.07%1007,62030.27%
AAPL200918P001900002019-08-14 3:53PM EDT2020-09-1816.5013.9015.600.00-184827.87%
AAPL210115P001900002019-08-16 3:34PM EDT2021-01-1518.2317.3520.50-2.32-11.29%98,34829.91%
AAPL210618P001900002019-08-16 1:17PM EDT2021-06-1821.2018.5523.35-0.50-2.30%1231929.04%