AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C001950002019-06-14 3:59PM EDT2019-06-211.671.651.72-1.32-44.15%14,35319,35527.25%
AAPL190628C001950002019-06-14 3:58PM EDT2019-06-283.002.923.05-1.30-30.23%2,5762,06227.95%
AAPL190705C001950002019-06-14 3:59PM EDT2019-07-053.953.804.00-1.30-24.76%3502,13327.89%
AAPL190712C001950002019-06-14 3:59PM EDT2019-07-124.754.654.75-0.70-12.84%30442627.63%
AAPL190719C001950002019-06-14 3:59PM EDT2019-07-195.405.255.45-1.33-19.76%3,49715,71627.61%
AAPL190726C001950002019-06-14 3:41PM EDT2019-07-266.205.856.20-0.50-7.46%9635328.07%
AAPL190816C001950002019-06-14 3:59PM EDT2019-08-168.208.158.30-1.30-13.68%7448,89029.46%
AAPL190920C001950002019-06-14 3:57PM EDT2019-09-209.859.659.90-1.05-9.63%3976,70527.59%
AAPL191018C001950002019-06-14 3:49PM EDT2019-10-1811.4010.8511.30-0.85-6.94%1,2024,11227.41%
AAPL200117C001950002019-06-14 3:49PM EDT2020-01-1714.8014.5014.75-0.57-3.71%14119,20326.69%
AAPL200619C001950002019-06-14 2:17PM EDT2020-06-1919.3719.1019.65-0.73-3.63%332,28726.73%
AAPL200918C001950002019-06-14 11:29AM EDT2020-09-1821.2020.7021.75-1.50-6.61%651426.39%
AAPL210115C001950002019-06-14 3:55PM EDT2021-01-1524.1023.8525.15-0.85-3.41%1411,86427.06%
AAPL210618C001950002019-06-14 11:02AM EDT2021-06-1827.5025.0027.50-0.30-1.08%1284326.23%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P001950002019-06-14 3:59PM EDT2019-06-213.803.703.85+1.02+36.69%3,34117,05325.86%
AAPL190628P001950002019-06-14 3:59PM EDT2019-06-285.004.955.10+0.30+6.38%3335,58926.49%
AAPL190705P001950002019-06-14 3:57PM EDT2019-07-055.905.755.95+0.40+7.27%8270226.16%
AAPL190712P001950002019-06-14 3:59PM EDT2019-07-126.566.456.65+0.50+8.25%1611225.90%
AAPL190719P001950002019-06-14 3:54PM EDT2019-07-197.007.057.20+0.53+8.19%4658,36925.44%
AAPL190726P001950002019-06-14 12:50PM EDT2019-07-267.606.957.85+0.25+3.40%3713725.70%
AAPL190816P001950002019-06-14 3:49PM EDT2019-08-1610.1010.0510.30+0.45+4.66%1428,48128.65%
AAPL190920P001950002019-06-14 10:33AM EDT2019-09-2012.1711.4011.75+1.22+11.14%212,67226.57%
AAPL191018P001950002019-06-14 10:19AM EDT2019-10-1813.2912.3512.80+1.64+14.08%41,75825.74%
AAPL200117P001950002019-06-14 2:39PM EDT2020-01-1715.9515.8516.15+0.51+3.30%4528,99725.25%
AAPL200619P001950002019-06-14 10:10AM EDT2020-06-1921.2520.0020.65+1.95+10.10%11,86725.12%
AAPL200918P001950002019-06-12 10:08AM EDT2020-09-1821.7921.9523.500.00-1013325.82%
AAPL210115P001950002019-06-13 10:40AM EDT2021-01-1523.7524.2027.400.00-181,92827.08%
AAPL210618P001950002019-06-13 3:54PM EDT2021-06-1829.4426.6030.25+1.54+5.52%112026.72%