AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C002050002019-04-23 3:49PM EDT2019-04-263.053.003.05+1.41+85.98%29,86422,26017.33%
AAPL190503C002050002019-04-23 3:49PM EDT2019-05-036.406.356.40+1.42+28.51%3,2065,11535.45%
AAPL190510C002050002019-04-23 3:46PM EDT2019-05-106.856.856.95+1.45+26.85%5731,36230.77%
AAPL190517C002050002019-04-23 3:48PM EDT2019-05-177.157.057.15+1.43+25.00%5,58111,31327.06%
AAPL190524C002050002019-04-23 3:35PM EDT2019-05-247.757.457.60+1.68+27.68%24045325.79%
AAPL190621C002050002019-04-23 3:45PM EDT2019-06-219.038.959.00+1.53+20.40%2,57212,05523.07%
AAPL190719C002050002019-04-23 3:49PM EDT2019-07-1910.3510.2510.40+1.48+16.69%2,89112,68322.55%
AAPL190816C002050002019-04-23 3:48PM EDT2019-08-1612.1912.1012.25+1.42+13.18%2881,53823.65%
AAPL190920C002050002019-04-23 3:45PM EDT2019-09-2013.3013.3013.50+1.20+9.92%931,51623.11%
AAPL191018C002050002019-04-23 3:45PM EDT2019-10-1814.5814.4514.65+1.38+10.45%2002,18423.23%
AAPL200117C002050002019-04-23 3:26PM EDT2020-01-1718.3018.0518.20+1.65+9.91%40311,65423.96%
AAPL200619C002050002019-04-23 3:16PM EDT2020-06-1922.9422.7023.00+1.50+7.00%6892324.57%
AAPL200918C002050002019-04-23 1:54PM EDT2020-09-1825.2025.1525.95+1.48+6.24%116725.35%
AAPL210115C002050002019-04-23 3:48PM EDT2021-01-1528.2828.0528.50+1.50+5.60%411,87125.22%
AAPL210618C002050002019-04-23 3:37PM EDT2021-06-1831.8031.0032.60+0.75+2.42%1731,16226.07%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P002050002019-04-23 3:49PM EDT2019-04-260.730.730.73-1.22-62.56%23,1825,71719.61%
AAPL190503P002050002019-04-23 3:41PM EDT2019-05-033.953.954.00-1.35-25.47%2,8751,30636.04%
AAPL190517P002050002019-04-23 3:45PM EDT2019-05-175.175.155.25-1.23-19.22%4,5024,48529.80%
AAPL190621P002050002019-04-23 3:43PM EDT2019-06-216.706.706.80-1.27-15.93%4,0318,80223.93%
AAPL190719P002050002019-04-23 3:35PM EDT2019-07-197.557.607.75-1.45-16.11%3962,50222.13%
AAPL190816P002050002019-04-23 3:12PM EDT2019-08-169.409.509.65-1.40-12.96%1,94154023.40%
AAPL190920P002050002019-04-23 3:31PM EDT2019-09-2010.5510.6010.70-1.55-12.81%11632022.51%
AAPL191018P002050002019-04-23 3:14PM EDT2019-10-1811.2611.4011.50-1.54-12.03%8612722.07%
AAPL200117P002050002019-04-23 3:47PM EDT2020-01-1714.5314.4514.60-1.19-7.57%1924,62622.39%
AAPL200619P002050002019-04-23 3:08PM EDT2020-06-1918.5218.5518.75-1.39-6.98%354022.58%
AAPL200918P002050002019-04-23 3:30PM EDT2020-09-1820.6020.6020.95-6.57-24.18%2722.77%
AAPL210115P002050002019-04-23 3:48PM EDT2021-01-1523.1522.9523.30-1.85-7.40%1763222.72%
AAPL210618P002050002019-04-23 3:08PM EDT2021-06-1826.0024.5027.50-0.30-1.14%25323.90%