AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830C002000002019-08-23 3:59PM EDT2019-08-305.755.506.25-7.35-56.11%2,4981,91243.30%
AAPL190906C002000002019-08-23 3:58PM EDT2019-09-066.756.657.25-6.94-50.69%55375737.10%
AAPL190913C002000002019-08-23 3:58PM EDT2019-09-137.657.559.20-6.65-46.50%48657540.55%
AAPL190920C002000002019-08-23 3:59PM EDT2019-09-208.808.609.00-6.26-41.57%2,16722,09034.20%
AAPL190927C002000002019-08-23 3:26PM EDT2019-09-279.509.0011.70-6.91-42.11%8914741.55%
AAPL191018C002000002019-08-23 3:59PM EDT2019-10-1811.6011.3511.85-5.60-32.56%1,29911,88033.33%
AAPL191115C002000002019-08-23 3:55PM EDT2019-11-1513.5013.8014.25-6.15-31.30%3,9675,92433.48%
AAPL191220C002000002019-08-23 3:54PM EDT2019-12-2015.4515.3015.85-5.86-27.50%18880831.64%
AAPL200117C002000002019-08-23 3:59PM EDT2020-01-1716.9516.2517.15-5.15-23.30%2,28098,56331.03%
AAPL200320C002000002019-08-23 3:59PM EDT2020-03-2019.2919.1021.60-5.36-21.74%7393933.33%
AAPL200619C002000002019-08-23 3:55PM EDT2020-06-1922.0021.9024.00-6.00-21.43%13110,28131.16%
AAPL200918C002000002019-08-23 3:58PM EDT2020-09-1824.8524.3526.40-4.44-15.16%1851,99530.22%
AAPL210115C002000002019-08-23 3:56PM EDT2021-01-1527.9027.5028.70-5.70-16.96%36510,08528.92%
AAPL210618C002000002019-08-23 3:59PM EDT2021-06-1831.0030.7534.35-5.86-15.90%1222,94030.66%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830P002000002019-08-23 3:59PM EDT2019-08-303.053.003.15+2.63+626.19%28,6206,14839.05%
AAPL190906P002000002019-08-23 3:58PM EDT2019-09-064.163.705.05+3.22+342.55%4,4893,63339.95%
AAPL190913P002000002019-08-23 3:57PM EDT2019-09-135.104.656.90+3.56+231.17%8712,34442.33%
AAPL190920P002000002019-08-23 3:59PM EDT2019-09-205.915.356.05+3.82+182.78%8,89035,00532.80%
AAPL190927P002000002019-08-23 3:59PM EDT2019-09-276.545.858.60+3.92+149.62%3121,06939.69%
AAPL191018P002000002019-08-23 3:59PM EDT2019-10-188.357.959.00+4.35+108.75%1,88718,62632.66%
AAPL191115P002000002019-08-23 3:55PM EDT2019-11-1510.8010.6011.10+4.42+69.28%5374,46732.16%
AAPL191220P002000002019-08-23 3:28PM EDT2019-12-2012.0310.5514.15+4.43+58.29%9401,33933.72%
AAPL200117P002000002019-08-23 3:58PM EDT2020-01-1713.6513.1513.75+5.00+57.80%1,38953,35429.55%
AAPL200320P002000002019-08-23 3:54PM EDT2020-03-2016.1513.9517.75+4.75+41.67%11165231.34%
AAPL200619P002000002019-08-23 3:50PM EDT2020-06-1918.9317.6019.75+4.65+32.56%8206,98428.95%
AAPL200918P002000002019-08-23 3:54PM EDT2020-09-1821.4020.0522.30+4.52+26.78%1641328.47%
AAPL210115P002000002019-08-23 3:43PM EDT2021-01-1524.2023.1025.00+4.50+22.84%1094,18827.82%
AAPL210618P002000002019-08-23 2:44PM EDT2021-06-1827.2025.3529.00+4.20+18.26%481,15528.14%