AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001950002019-04-18 3:59PM EDT2019-04-269.209.009.25+0.50+5.75%7592,53324.56%
AAPL190503C001950002019-04-18 3:58PM EDT2019-05-0311.1511.0011.20+0.30+2.76%4224,36135.41%
AAPL190510C001950002019-04-18 3:53PM EDT2019-05-1011.4811.4011.65+0.33+2.96%3261631.98%
AAPL190517C001950002019-04-18 3:59PM EDT2019-05-1711.8011.6511.85+0.35+3.06%99511,61528.89%
AAPL190524C001950002019-04-18 12:55PM EDT2019-05-2411.8511.9012.15+0.05+0.42%1018727.32%
AAPL190621C001950002019-04-18 3:58PM EDT2019-06-2113.2513.1513.35+0.15+1.15%29211,39224.52%
AAPL190719C001950002019-04-18 3:53PM EDT2019-07-1914.3514.3514.60+0.09+0.63%3033,91723.85%
AAPL190816C001950002019-04-18 2:29PM EDT2019-08-1616.3016.1016.40+0.35+2.19%3384125.07%
AAPL190920C001950002019-04-18 3:00PM EDT2019-09-2017.3917.2017.50+0.46+2.72%1822,27724.28%
AAPL191018C001950002019-04-18 3:16PM EDT2019-10-1818.5518.2518.50+0.45+2.49%362,66124.19%
AAPL200117C001950002019-04-18 3:59PM EDT2020-01-1721.7021.5021.80+0.30+1.40%12714,07324.71%
AAPL200619C001950002019-04-18 3:01PM EDT2020-06-1926.2425.9526.45+0.37+1.43%52,20525.30%
AAPL200918C001950002019-04-18 1:36PM EDT2020-09-1828.5028.2029.00+3.00+11.76%142425.72%
AAPL210115C001950002019-04-18 3:33PM EDT2021-01-1531.3030.8532.20+0.28+0.90%11,48126.31%
AAPL210618C001950002019-04-18 9:40AM EDT2021-06-1834.2532.6035.45-0.05-0.15%122826.45%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001950002019-04-18 3:59PM EDT2019-04-260.200.180.20-0.20-50.00%13,9887,26820.70%
AAPL190503P001950002019-04-18 3:59PM EDT2019-05-032.042.022.10-0.34-14.29%12,1764,01133.59%
AAPL190510P001950002019-04-18 3:59PM EDT2019-05-102.632.542.67-0.41-13.49%15569631.26%
AAPL190517P001950002019-04-18 3:57PM EDT2019-05-172.962.912.97-0.39-11.64%99717,96328.80%
AAPL190524P001950002019-04-18 2:27PM EDT2019-05-243.333.103.30-0.37-10.00%2411027.37%
AAPL190621P001950002019-04-18 3:46PM EDT2019-06-214.314.254.35-0.43-9.07%50910,46924.07%
AAPL190719P001950002019-04-18 3:47PM EDT2019-07-195.255.155.25-0.35-6.25%1,1173,40822.54%
AAPL190816P001950002019-04-18 3:46PM EDT2019-08-166.956.857.05-0.45-6.08%2,9802,51223.95%
AAPL190920P001950002019-04-18 3:26PM EDT2019-09-208.007.858.05-0.50-5.88%43570423.10%
AAPL191018P001950002019-04-18 3:10PM EDT2019-10-188.708.558.80-0.35-3.87%2636722.66%
AAPL200117P001950002019-04-18 3:58PM EDT2020-01-1711.5211.4011.65-0.28-2.37%1066,61922.80%
AAPL200619P001950002019-04-18 3:22PM EDT2020-06-1915.6015.2515.70-0.27-1.70%101,19523.08%
AAPL200918P001950002019-04-18 3:17PM EDT2020-09-1817.5717.2017.85-1.48-7.77%91723.28%
AAPL210115P001950002019-04-18 10:58AM EDT2021-01-1520.4519.8020.45-0.30-1.45%21,70123.53%
AAPL210618P001950002019-04-18 1:52PM EDT2021-06-1823.0021.2524.95-0.59-2.50%29025.05%