AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C002000002019-04-18 3:59PM EDT2019-04-264.804.704.80+0.25+5.49%5,8349,11825.34%
AAPL190503C002000002019-04-18 3:59PM EDT2019-05-037.757.557.70+0.38+5.16%6278,94238.06%
AAPL190510C002000002019-04-18 3:37PM EDT2019-05-108.157.908.20+0.25+3.16%1331,66733.06%
AAPL190517C002000002019-04-18 3:58PM EDT2019-05-178.338.258.40+0.15+1.83%3,57619,17629.22%
AAPL190524C002000002019-04-18 3:58PM EDT2019-05-248.658.508.75+0.15+1.76%6865727.43%
AAPL190621C002000002019-04-18 3:59PM EDT2019-06-2110.059.9510.10+0.25+2.55%2,03620,13524.37%
AAPL190719C002000002019-04-18 3:54PM EDT2019-07-1911.2111.2011.40+0.11+0.99%1,46013,30923.49%
AAPL190816C002000002019-04-18 3:43PM EDT2019-08-1613.2513.0513.35+0.27+2.08%1343,14824.82%
AAPL190920C002000002019-04-18 3:58PM EDT2019-09-2014.3514.2514.50+0.35+2.50%1082,80424.01%
AAPL191018C002000002019-04-18 3:57PM EDT2019-10-1815.4015.3015.65+0.17+1.12%3523,05424.12%
AAPL200117C002000002019-04-18 3:56PM EDT2020-01-1718.7918.7018.85+0.24+1.29%1,68959,82024.31%
AAPL200619C002000002019-04-18 3:59PM EDT2020-06-1923.3023.3023.75+0.10+0.43%1477,27025.10%
AAPL200918C002000002019-04-18 3:33PM EDT2020-09-1826.0025.5526.25+0.23+0.89%2418025.42%
AAPL210115C002000002019-04-18 3:41PM EDT2021-01-1528.7728.5028.85+0.17+0.59%1958,44425.40%
AAPL210618C002000002019-04-18 3:48PM EDT2021-06-1832.5031.7533.00+0.75+2.36%51,61426.35%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P002000002019-04-18 3:59PM EDT2019-04-260.770.750.78-0.47-37.90%15,2686,39023.22%
AAPL190503P002000002019-04-18 3:59PM EDT2019-05-033.543.503.65-0.52-12.81%7391,74336.71%
AAPL190517P002000002019-04-18 3:59PM EDT2019-05-174.584.554.65-0.57-11.07%2,12416,82429.76%
AAPL190524P002000002019-04-18 3:39PM EDT2019-05-244.974.855.00-0.48-8.81%5282027.90%
AAPL190621P002000002019-04-18 3:47PM EDT2019-06-216.156.006.15-0.46-6.96%57911,69124.10%
AAPL190719P002000002019-04-18 3:55PM EDT2019-07-197.106.957.10-0.46-6.08%8097,79622.38%
AAPL190816P002000002019-04-18 3:53PM EDT2019-08-168.958.809.00-0.45-4.79%3271623.75%
AAPL190920P002000002019-04-18 3:23PM EDT2019-09-2010.009.8010.05-0.45-4.31%1252,92322.88%
AAPL191018P002000002019-04-18 3:53PM EDT2019-10-1810.8510.5510.80-0.64-5.57%11074022.37%
AAPL200117P002000002019-04-18 3:47PM EDT2020-01-1713.7513.6013.75-0.30-2.14%15017,93222.53%
AAPL200619P002000002019-04-18 3:17PM EDT2020-06-1917.7217.4017.90-0.53-2.90%5663,73422.82%
AAPL200918P002000002019-04-17 11:03AM EDT2020-09-1820.7519.5520.100.00-2524123.03%
AAPL210115P002000002019-04-18 1:27PM EDT2021-01-1522.3922.0023.45-0.36-1.58%11,92523.96%
AAPL210618P002000002019-04-18 2:12PM EDT2021-06-1825.0024.1026.95-0.39-1.54%867924.50%