AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823C002050002019-08-21 9:33AM EDT2019-08-238.408.308.45+2.27+37.03%428,26239.40%
AAPL190830C002050002019-08-21 9:33AM EDT2019-08-309.259.009.10+1.85+25.00%581,42128.74%
AAPL190906C002050002019-08-21 9:34AM EDT2019-09-0610.009.709.80+1.10+12.36%64,39827.06%
AAPL190913C002050002019-08-21 9:31AM EDT2019-09-1310.5910.7010.85+1.36+14.73%153228.58%
AAPL190920C002050002019-08-21 9:34AM EDT2019-09-2011.5511.4511.60+1.59+15.96%1611,95728.63%
AAPL190927C002050002019-08-20 3:56PM EDT2019-09-2710.7112.0012.250.00-3429128.50%
AAPL191018C002050002019-08-21 9:34AM EDT2019-10-1814.1014.0014.10+0.95+7.22%28,60028.78%
AAPL191115C002050002019-08-21 9:35AM EDT2019-11-1516.4516.4516.70+0.75+4.78%1310,01030.38%
AAPL191220C002050002019-08-20 1:34PM EDT2019-12-2017.2517.9518.200.00-421,53028.87%
AAPL200117C002050002019-08-20 3:58PM EDT2020-01-1717.9619.0019.200.00-28318,23427.95%
AAPL200320C002050002019-08-20 11:57AM EDT2020-03-2021.5521.6021.900.00-836027.80%
AAPL200619C002050002019-08-20 2:03PM EDT2020-06-1923.9024.7025.200.00-662,36627.69%
AAPL200918C002050002019-08-20 3:46PM EDT2020-09-1826.7127.3027.850.00-637427.41%
AAPL210115C002050002019-08-20 10:54AM EDT2021-01-1529.7230.3030.900.00-112,74227.17%
AAPL210618C002050002019-08-20 1:11PM EDT2021-06-1833.5533.4035.000.00-61,13627.54%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P002050002019-08-21 9:35AM EDT2019-08-230.280.280.29-0.33-54.10%55310,20632.47%
AAPL190830P002050002019-08-21 9:35AM EDT2019-08-301.101.061.08-0.70-38.89%1372,49927.47%
AAPL190906P002050002019-08-21 9:35AM EDT2019-09-061.751.721.75-0.75-30.00%3678525.99%
AAPL190913P002050002019-08-21 9:34AM EDT2019-09-132.412.442.48-0.84-25.85%280226.01%
AAPL190920P002050002019-08-21 9:33AM EDT2019-09-203.113.153.20-0.99-24.15%9915,19126.29%
AAPL190927P002050002019-08-20 3:54PM EDT2019-09-274.453.653.750.00-6345826.04%
AAPL191018P002050002019-08-21 9:35AM EDT2019-10-185.305.305.40-0.85-13.82%175,42126.25%
AAPL191115P002050002019-08-21 9:35AM EDT2019-11-158.118.008.20-0.84-9.39%31,22528.85%
AAPL191220P002050002019-08-20 3:54PM EDT2019-12-2010.109.309.500.00-9980127.16%
AAPL200117P002050002019-08-20 3:34PM EDT2020-01-1711.1810.3010.500.00-1,95510,08626.42%
AAPL200320P002050002019-08-20 1:02PM EDT2020-03-2013.1212.9013.150.00-17926.44%
AAPL200619P002050002019-08-20 12:48PM EDT2020-06-1917.1715.9016.300.00-801,61226.37%
AAPL200918P002050002019-08-19 11:23AM EDT2020-09-1819.0918.4018.850.00-511426.13%
AAPL210115P002050002019-08-20 3:58PM EDT2021-01-1522.9021.5022.000.00-21,69726.16%
AAPL210618P002050002019-08-19 11:01AM EDT2021-06-1825.1523.8526.750.00-131027.25%