AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830C001950002019-08-23 3:58PM EDT2019-08-309.358.9010.25-8.50-47.62%86765355.32%
AAPL190906C001950002019-08-23 3:59PM EDT2019-09-0610.309.2511.55-7.95-43.56%17167147.34%
AAPL190913C001950002019-08-23 3:41PM EDT2019-09-1311.7310.1012.75-7.07-37.61%38534145.17%
AAPL190920C001950002019-08-23 3:59PM EDT2019-09-2012.0511.6012.40-7.33-37.82%5549,68637.13%
AAPL190927C001950002019-08-23 3:49PM EDT2019-09-2712.8010.6515.00-6.68-34.29%142744.45%
AAPL191018C001950002019-08-23 3:53PM EDT2019-10-1814.4814.5015.80-6.77-31.86%2665,02137.65%
AAPL191115C001950002019-08-23 3:49PM EDT2019-11-1516.9216.6517.35-6.78-28.61%2321,43134.88%
AAPL191220C001950002019-08-23 3:28PM EDT2019-12-2018.6018.2020.00-5.95-24.24%16842835.29%
AAPL200117C001950002019-08-23 3:54PM EDT2020-01-1719.4519.0021.15-5.95-23.43%4319,80634.06%
AAPL200320C001950002019-08-23 3:58PM EDT2020-03-2022.0120.6524.35-6.44-22.64%3325133.91%
AAPL200619C001950002019-08-23 3:55PM EDT2020-06-1924.7324.5026.55-5.62-18.52%1382,27631.42%
AAPL200918C001950002019-08-23 2:28PM EDT2020-09-1827.4526.9028.20-5.75-17.32%19859129.57%
AAPL210115C001950002019-08-23 3:50PM EDT2021-01-1530.4029.6032.10-5.55-15.44%522,15230.14%
AAPL210618C001950002019-08-22 1:35PM EDT2021-06-1835.5033.0036.45-3.90-9.90%1364730.57%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830P001950002019-08-23 3:59PM EDT2019-08-301.751.621.86+1.53+695.45%9,6116,80946.53%
AAPL190906P001950002019-08-23 3:59PM EDT2019-09-062.602.442.65+2.10+420.00%2,1731,72137.89%
AAPL190913P001950002019-08-23 3:59PM EDT2019-09-133.503.054.95+2.54+264.58%5691,06644.25%
AAPL190920P001950002019-08-23 3:59PM EDT2019-09-204.153.704.25+2.73+192.25%5,64327,46334.58%
AAPL190927P001950002019-08-23 3:48PM EDT2019-09-274.452.795.00+2.75+161.76%8389634.16%
AAPL191018P001950002019-08-23 3:57PM EDT2019-10-186.506.006.65+3.43+111.73%98533,50532.54%
AAPL191115P001950002019-08-23 3:55PM EDT2019-11-159.056.859.40+3.83+73.37%2011,35834.05%
AAPL191220P001950002019-08-23 3:52PM EDT2019-12-2010.259.0010.65+3.85+60.16%8158131.41%
AAPL200117P001950002019-08-23 3:57PM EDT2020-01-1711.6011.1011.55+4.35+60.00%48517,77030.08%
AAPL200320P001950002019-08-23 9:32AM EDT2020-03-2013.6512.4016.00+3.69+37.05%2355532.72%
AAPL200619P001950002019-08-23 11:51AM EDT2020-06-1915.7516.2017.10+2.96+23.14%42,22228.88%
AAPL200918P001950002019-08-19 11:16AM EDT2020-09-1815.0017.1019.800.00-111528.65%
AAPL210115P001950002019-08-23 2:09PM EDT2021-01-1521.9021.1522.70+4.20+23.73%23,40628.25%
AAPL210618P001950002019-08-23 2:36PM EDT2021-06-1825.4024.2026.75+4.65+22.41%316128.63%