AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C002000002019-06-18 10:55AM EDT2019-06-212.202.202.23+1.88+587.50%31,97937,65026.34%
AAPL190628C002000002019-06-18 10:55AM EDT2019-06-283.593.553.65+2.43+209.48%4,4623,95826.12%
AAPL190705C002000002019-06-18 10:54AM EDT2019-07-054.604.554.65+2.63+133.50%1,3691,50426.07%
AAPL190712C002000002019-06-18 10:38AM EDT2019-07-125.265.305.40+2.56+94.81%3301,33125.71%
AAPL190719C002000002019-06-18 10:55AM EDT2019-07-196.106.006.10+2.83+86.54%4,21637,77225.69%
AAPL190726C002000002019-06-18 10:51AM EDT2019-07-266.616.556.80+2.76+71.69%36173025.96%
AAPL190816C002000002019-06-18 10:54AM EDT2019-08-169.109.059.15+2.97+48.45%1,21311,17028.20%
AAPL190920C002000002019-06-18 10:51AM EDT2019-09-2010.6510.7510.80+2.87+36.89%2,26713,00226.47%
AAPL191018C002000002019-06-18 10:42AM EDT2019-10-1812.0912.1512.30+2.99+32.86%2576,91826.51%
AAPL200117C002000002019-06-18 10:54AM EDT2020-01-1715.9015.7515.95+3.30+26.19%83192,34926.09%
AAPL200619C002000002019-06-18 10:51AM EDT2020-06-1920.4820.4520.70+2.83+16.03%528,38725.86%
AAPL200918C002000002019-06-18 10:19AM EDT2020-09-1822.9522.8523.25+3.00+15.04%1031,01426.03%
AAPL210115C002000002019-06-18 10:51AM EDT2021-01-1525.5025.6025.80+3.10+13.84%919,30025.76%
AAPL210618C002000002019-06-18 10:21AM EDT2021-06-1828.5026.9029.60+2.60+10.04%32,10926.30%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P002000002019-06-18 10:55AM EDT2019-06-212.001.941.97-4.55-69.47%3,82721,13123.95%
AAPL190628P002000002019-06-18 10:54AM EDT2019-06-283.243.253.35-3.86-54.37%1,05848424.40%
AAPL190705P002000002019-06-18 10:54AM EDT2019-07-054.154.204.30-3.05-42.36%12038124.44%
AAPL190712P002000002019-06-18 10:52AM EDT2019-07-125.014.804.90-3.04-37.76%2321723.61%
AAPL190719P002000002019-06-18 10:54AM EDT2019-07-195.425.405.50-3.63-40.11%1,93618,74723.41%
AAPL190816P002000002019-06-18 10:53AM EDT2019-08-168.758.658.75-3.39-27.92%1,0485,02727.16%
AAPL190920P002000002019-06-18 10:35AM EDT2019-09-2010.5110.2010.35-2.74-20.68%3274,83225.52%
AAPL191018P002000002019-06-18 10:51AM EDT2019-10-1811.4711.2511.45-2.78-19.51%342,13424.81%
AAPL200117P002000002019-06-18 10:47AM EDT2020-01-1714.9014.8014.95-2.75-15.58%19824,78424.56%
AAPL200619P002000002019-06-18 10:22AM EDT2020-06-1919.6519.4019.65-2.85-12.67%255,20024.64%
AAPL200918P002000002019-06-17 12:05PM EDT2020-09-1824.7521.7022.000.00-130524.71%
AAPL210115P002000002019-06-18 10:48AM EDT2021-01-1524.5524.2524.60-1.70-6.48%432,87924.64%
AAPL210618P002000002019-06-14 2:24PM EDT2021-06-1830.6526.1529.700.00-592126.48%