AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628C002000002019-06-21 3:59PM EDT2019-06-281.981.992.05-0.57-22.35%11,1017,80125.27%
AAPL190705C002000002019-06-21 3:59PM EDT2019-07-053.203.203.30-0.50-13.51%1,7673,09525.00%
AAPL190712C002000002019-06-21 3:59PM EDT2019-07-124.054.004.15-0.55-11.96%1,2983,02024.55%
AAPL190719C002000002019-06-21 3:59PM EDT2019-07-194.804.754.85-0.50-9.43%5,20841,81624.29%
AAPL190726C002000002019-06-21 3:59PM EDT2019-07-265.455.305.60-0.55-9.17%7951,10824.70%
AAPL190802C002000002019-06-21 3:59PM EDT2019-08-027.207.007.25-0.45-5.88%2,10499328.70%
AAPL190816C002000002019-06-21 3:59PM EDT2019-08-167.867.757.95-0.62-7.31%1,28311,66326.98%
AAPL190920C002000002019-06-21 3:58PM EDT2019-09-209.809.609.85-0.43-4.20%1,21113,48425.86%
AAPL191018C002000002019-06-21 3:59PM EDT2019-10-1811.0511.0011.20-0.60-5.15%4587,27025.55%
AAPL200117C002000002019-06-21 3:59PM EDT2020-01-1714.8314.7014.95-0.67-4.32%18,04286,36725.42%
AAPL200619C002000002019-06-21 3:55PM EDT2020-06-1920.0119.6520.00-0.29-1.43%1378,92425.67%
AAPL200918C002000002019-06-21 3:57PM EDT2020-09-1822.3522.0022.40+0.10+0.45%1390025.68%
AAPL210115C002000002019-06-21 3:58PM EDT2021-01-1525.0224.6525.10-0.28-1.11%5379,72625.58%
AAPL210618C002000002019-06-21 3:58PM EDT2021-06-1828.2026.0029.00-0.40-1.40%292,27626.23%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628P002000002019-06-21 3:59PM EDT2019-06-283.203.103.20+0.29+9.97%10,1132,06230.76%
AAPL190705P002000002019-06-21 3:59PM EDT2019-07-054.264.204.30+0.28+7.04%1,03089127.50%
AAPL190712P002000002019-06-21 3:57PM EDT2019-07-124.894.955.10+0.27+5.84%9527026.27%
AAPL190719P002000002019-06-21 3:58PM EDT2019-07-195.605.605.70+0.35+6.67%8,45121,01625.28%
AAPL190726P002000002019-06-21 3:58PM EDT2019-07-266.226.056.40+0.31+5.25%776725.37%
AAPL190802P002000002019-06-21 3:47PM EDT2019-08-027.257.657.85-0.23-3.07%4232628.55%
AAPL190816P002000002019-06-21 3:59PM EDT2019-08-168.958.909.05+0.42+4.92%5145,96228.50%
AAPL190920P002000002019-06-21 3:40PM EDT2019-09-2010.1010.5010.70-0.15-1.46%2394,90926.40%
AAPL191018P002000002019-06-21 3:56PM EDT2019-10-1811.5011.5511.80+0.10+0.88%1082,21025.48%
AAPL200117P002000002019-06-21 3:58PM EDT2020-01-1715.1515.2015.40+0.20+1.34%14,33224,95525.12%
AAPL200619P002000002019-06-21 10:31AM EDT2020-06-1919.7019.9520.30-0.48-2.38%75,29825.26%
AAPL200918P002000002019-06-20 12:49PM EDT2020-09-1822.6022.3022.700.00-2933925.32%
AAPL210115P002000002019-06-21 12:19PM EDT2021-01-1524.7224.6025.35-0.26-1.04%52,90525.22%
AAPL210618P002000002019-06-21 12:17PM EDT2021-06-1828.0025.5530.00-0.68-2.37%392926.59%