AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C001900002019-06-14 3:59PM EDT2019-06-214.524.404.55-1.48-24.67%5,24019,52930.47%
AAPL190628C001900002019-06-14 3:55PM EDT2019-06-285.805.605.80-1.45-20.00%1,0224,89929.79%
AAPL190705C001900002019-06-14 3:44PM EDT2019-07-056.926.556.80-1.38-16.63%2362,21129.76%
AAPL190712C001900002019-06-14 3:57PM EDT2019-07-127.427.407.55-1.63-18.01%601,48029.30%
AAPL190719C001900002019-06-14 3:59PM EDT2019-07-198.158.058.20-1.58-16.24%2,24731,07728.94%
AAPL190726C001900002019-06-14 3:42PM EDT2019-07-269.008.408.95-1.00-10.00%8513029.32%
AAPL190816C001900002019-06-14 3:58PM EDT2019-08-1610.9010.7510.95-1.10-9.17%4937,04030.26%
AAPL190920C001900002019-06-14 3:00PM EDT2019-09-2012.7012.3012.60-0.80-5.93%1193,57928.42%
AAPL191018C001900002019-06-14 3:21PM EDT2019-10-1814.1913.5013.95-0.51-3.47%1233,74328.08%
AAPL200117C001900002019-06-14 3:59PM EDT2020-01-1717.2516.8517.35-0.71-3.95%18718,23727.19%
AAPL200619C001900002019-06-14 10:31AM EDT2020-06-1921.0221.2021.90-1.93-8.41%13,23226.74%
AAPL200918C001900002019-06-14 10:30AM EDT2020-09-1823.4023.7524.80-2.11-8.27%61,09627.37%
AAPL210115C001900002019-06-14 3:57PM EDT2021-01-1526.4025.4027.55-0.70-2.58%4917,87827.30%
AAPL210618C001900002019-06-14 2:32PM EDT2021-06-1830.0129.3031.00-1.84-5.78%221,17227.51%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P001900002019-06-14 3:59PM EDT2019-06-211.581.551.63+0.30+23.44%14,31424,41328.49%
AAPL190628P001900002019-06-14 3:58PM EDT2019-06-282.782.722.80+0.62+28.70%2,1262,96027.92%
AAPL190705P001900002019-06-14 3:59PM EDT2019-07-053.653.553.70+0.25+7.35%3401,14527.71%
AAPL190712P001900002019-06-14 3:59PM EDT2019-07-124.304.254.35+0.63+17.17%45219627.05%
AAPL190719P001900002019-06-14 3:58PM EDT2019-07-194.904.804.95+0.80+19.51%3,84731,14426.72%
AAPL190726P001900002019-06-14 3:19PM EDT2019-07-265.195.255.60+0.19+3.80%2211,76226.92%
AAPL190816P001900002019-06-14 3:59PM EDT2019-08-167.807.757.90+0.30+4.00%1,1659,98129.28%
AAPL190920P001900002019-06-14 3:54PM EDT2019-09-209.209.159.40+0.28+3.14%353,51027.25%
AAPL191018P001900002019-06-14 3:37PM EDT2019-10-1810.1510.2510.45+0.15+1.50%592,08926.38%
AAPL200117P001900002019-06-14 3:50PM EDT2020-01-1713.5013.5013.70+0.65+5.06%3116,93025.64%
AAPL200619P001900002019-06-14 12:32PM EDT2020-06-1918.2817.6018.60+1.28+7.53%305,39726.03%
AAPL200918P001900002019-06-12 11:12AM EDT2020-09-1819.3018.9521.050.00-1215126.21%
AAPL210115P001900002019-06-13 12:43PM EDT2021-01-1521.6521.7522.900.00-433,88025.32%
AAPL210618P001900002019-06-13 2:04PM EDT2021-06-1824.5624.1027.650.00-1516026.97%