AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C002050002019-06-18 3:59PM EDT2019-06-210.230.210.220.00-24,47820,31027.25%
AAPL190628C002050002019-06-18 3:59PM EDT2019-06-280.940.880.960.00-5,0402,16124.27%
AAPL190705C002050002019-06-18 3:51PM EDT2019-07-051.621.661.750.00-74290224.45%
AAPL190712C002050002019-06-18 3:54PM EDT2019-07-122.302.322.420.00-42180224.38%
AAPL190719C002050002019-06-18 3:59PM EDT2019-07-192.972.943.050.00-6,67025,78724.48%
AAPL190726C002050002019-06-18 3:56PM EDT2019-07-263.403.453.700.00-40971124.85%
AAPL190802C002050002019-06-18 1:42PM EDT2019-08-025.004.955.150.00-4079028.33%
AAPL190816C002050002019-06-18 3:55PM EDT2019-08-165.655.705.900.00-5,0698,07127.18%
AAPL190920C002050002019-06-18 3:56PM EDT2019-09-207.497.507.700.00-1,2094,86826.11%
AAPL191018C002050002019-06-18 3:54PM EDT2019-10-188.758.859.050.00-1525,09125.90%
AAPL200117C002050002019-06-18 3:40PM EDT2020-01-1712.4512.4512.700.00-78013,32825.67%
AAPL200619C002050002019-06-18 3:42PM EDT2020-06-1917.4017.3017.600.00-461,30025.73%
AAPL200918C002050002019-06-18 12:05PM EDT2020-09-1819.7519.5519.850.00-1322925.57%
AAPL210115C002050002019-06-18 3:51PM EDT2021-01-1522.3922.3022.600.00-22,16925.54%
AAPL210618C002050002019-06-18 12:28PM EDT2021-06-1825.6623.8026.800.00-151,08126.45%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P002050002019-06-18 3:48PM EDT2019-06-216.746.506.950.00-7312,43932.37%
AAPL190628P002050002019-06-18 3:48PM EDT2019-06-287.307.157.500.00-53910324.17%
AAPL190705P002050002019-06-18 11:34AM EDT2019-07-057.837.858.200.00-2311323.76%
AAPL190712P002050002019-06-18 3:54PM EDT2019-07-128.608.358.800.00-522823.44%
AAPL190719P002050002019-06-18 3:56PM EDT2019-07-199.208.959.200.00-3716,06122.58%
AAPL190726P002050002019-06-18 1:54PM EDT2019-07-269.509.309.800.00-122122.97%
AAPL190802P002050002019-06-18 10:11AM EDT2019-08-0210.5110.9011.250.00-1126.65%
AAPL190816P002050002019-06-18 3:02PM EDT2019-08-1611.9012.1012.250.00-2924,09626.54%
AAPL190920P002050002019-06-18 3:09PM EDT2019-09-2013.5313.6013.800.00-4373624.98%
AAPL191018P002050002019-06-18 3:59PM EDT2019-10-1814.7814.6514.850.00-601,31624.26%
AAPL200117P002050002019-06-18 2:07PM EDT2020-01-1718.0518.0018.250.00-945,86924.03%
AAPL200619P002050002019-06-18 2:23PM EDT2020-06-1922.6022.7023.000.00-677524.30%
AAPL200918P002050002019-06-18 2:27PM EDT2020-09-1824.9524.8525.400.00-83324.47%
AAPL210115P002050002019-06-18 1:21PM EDT2021-01-1527.6527.3027.950.00-71,19124.37%
AAPL210618P002050002019-06-10 9:41AM EDT2021-06-1833.6428.4032.050.00-214625.32%