AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719C002100002019-07-18 3:59PM EDT2019-07-190.020.020.03-0.03-60.00%16,575021.68%
AAPL190726C002100002019-07-18 3:59PM EDT2019-07-260.570.560.58+0.23+67.65%7,735016.81%
AAPL190802C002100002019-07-18 3:59PM EDT2019-08-022.972.893.05+0.55+22.73%4,459029.26%
AAPL190809C002100002019-07-18 3:49PM EDT2019-08-093.203.253.50+0.32+11.11%138026.50%
AAPL190816C002100002019-07-18 3:59PM EDT2019-08-163.693.603.70+0.59+19.03%3,565023.99%
AAPL190823C002100002019-07-18 3:59PM EDT2019-08-234.043.754.25+0.60+17.44%214023.73%
AAPL190830C002100002019-07-18 3:55PM EDT2019-08-304.454.404.70+0.45+11.25%40023.35%
AAPL190920C002100002019-07-18 3:58PM EDT2019-09-205.755.755.90+0.75+15.00%573022.71%
AAPL191018C002100002019-07-18 3:54PM EDT2019-10-187.297.257.40+0.54+8.00%122022.61%
AAPL200117C002100002019-07-18 3:51PM EDT2020-01-1711.5511.6511.80+0.75+6.94%507023.63%
AAPL200619C002100002019-07-18 3:55PM EDT2020-06-1917.0517.0517.45+0.32+1.91%7024.58%
AAPL200918C002100002019-07-18 3:58PM EDT2020-09-1819.9519.5520.05+0.25+1.27%16024.74%
AAPL210115C002100002019-07-18 3:59PM EDT2021-01-1523.0522.6023.90+0.50+2.22%7025.72%
AAPL210618C002100002019-07-18 3:45PM EDT2021-06-1826.1525.7527.00+0.33+1.28%19025.46%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719P002100002019-07-18 3:55PM EDT2019-07-194.844.404.60-1.66-25.54%2,021035.84%
AAPL190726P002100002019-07-18 3:59PM EDT2019-07-264.954.455.00-1.25-20.16%1,080017.73%
AAPL190802P002100002019-07-18 3:59PM EDT2019-08-027.307.107.40-1.50-17.05%443029.33%
AAPL190809P002100002019-07-18 1:03PM EDT2019-08-098.647.908.15+0.09+1.05%5028.11%
AAPL190816P002100002019-07-18 3:58PM EDT2019-08-168.478.208.45-1.28-13.13%194025.83%
AAPL190823P002100002019-07-15 11:41AM EDT2019-08-239.368.608.900.00-17024.98%
AAPL190830P002100002019-07-18 2:34PM EDT2019-08-309.339.009.35-0.47-4.80%19024.49%
AAPL190920P002100002019-07-18 2:09PM EDT2019-09-2010.7010.1010.40-0.30-2.73%78023.19%
AAPL191018P002100002019-07-18 1:10PM EDT2019-10-1811.5911.3511.65-1.06-8.38%4022.41%
AAPL200117P002100002019-07-18 3:51PM EDT2020-01-1715.8515.4515.75-0.05-0.31%278022.98%
AAPL200619P002100002019-07-18 10:39AM EDT2020-06-1921.2520.7521.05-0.21-0.98%10023.66%
AAPL200918P002100002019-07-10 10:38AM EDT2020-09-1824.7523.2023.700.00-3023.99%
AAPL210115P002100002019-07-16 11:31AM EDT2021-01-1526.3026.2026.700.00-6024.21%
AAPL210618P002100002019-07-12 3:59PM EDT2021-06-1830.3028.4032.300.00-15026.35%