AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C002100002019-06-18 3:59PM EDT2019-06-210.060.050.06+0.05+500.00%7,60918,51027.93%
AAPL190628C002100002019-06-18 3:59PM EDT2019-06-280.290.270.31+0.16+123.08%4,9461,05923.41%
AAPL190705C002100002019-06-18 3:52PM EDT2019-07-050.660.670.71+0.31+88.57%96897223.05%
AAPL190712C002100002019-06-18 3:56PM EDT2019-07-121.061.091.17+0.42+65.62%27037023.17%
AAPL190719C002100002019-06-18 3:58PM EDT2019-07-191.561.521.62+0.64+69.57%6,27724,07123.22%
AAPL190726C002100002019-06-18 3:58PM EDT2019-07-262.051.952.11+0.78+61.42%32740423.52%
AAPL190802C002100002019-06-18 3:53PM EDT2019-08-023.353.253.50+0.88+35.63%704727.61%
AAPL190816C002100002019-06-18 3:57PM EDT2019-08-163.954.004.15+1.10+38.60%2,2307,13926.47%
AAPL190920C002100002019-06-18 3:45PM EDT2019-09-205.605.605.75+1.26+29.03%1,1046,14625.36%
AAPL191018C002100002019-06-18 3:32PM EDT2019-10-186.906.757.00+1.50+27.78%3356,15525.17%
AAPL200117C002100002019-06-18 3:59PM EDT2020-01-1710.4510.3510.60+1.78+20.53%44823,37125.21%
AAPL200619C002100002019-06-18 3:59PM EDT2020-06-1915.3015.2015.45+2.05+15.47%483,05325.39%
AAPL200918C002100002019-06-18 12:44PM EDT2020-09-1817.8217.4517.80+2.31+14.89%921125.38%
AAPL210115C002100002019-06-18 3:51PM EDT2021-01-1520.2720.1020.45+1.83+9.92%1223,31625.28%
AAPL210618C002100002019-06-18 12:28PM EDT2021-06-1823.1022.6024.95+1.60+7.44%1396426.47%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P002100002019-06-18 3:49PM EDT2019-06-2111.6011.2011.85-4.31-27.09%12098138.53%
AAPL190628P002100002019-06-18 11:53AM EDT2019-06-2811.4511.5512.00-5.75-33.43%1419325.81%
AAPL190705P002100002019-06-18 1:21PM EDT2019-07-0512.2011.9512.30-3.80-23.75%5015723.46%
AAPL190712P002100002019-06-17 12:05AM EDT2019-07-1217.4012.0512.650.00--5422.67%
AAPL190719P002100002019-06-18 3:38PM EDT2019-07-1912.7512.5512.95-3.95-23.65%2436,48321.92%
AAPL190816P002100002019-06-18 3:15PM EDT2019-08-1615.3015.2515.50-3.60-19.05%1032,83825.78%
AAPL190920P002100002019-06-18 3:59PM EDT2019-09-2016.8016.6516.90-4.00-19.23%312,03124.31%
AAPL191018P002100002019-06-18 3:55PM EDT2019-10-1817.9517.5017.90-2.55-12.44%3966923.69%
AAPL200117P002100002019-06-18 3:04PM EDT2020-01-1720.7620.9021.25-3.04-12.77%596,12823.72%
AAPL200619P002100002019-06-18 2:29PM EDT2020-06-1925.4025.5025.85-2.18-7.90%211,31723.96%
AAPL200918P002100002019-06-18 3:02PM EDT2020-09-1827.6527.1528.10-16.89-37.92%102224.00%
AAPL210115P002100002019-06-18 1:23PM EDT2021-01-1530.4330.0530.80-2.30-7.03%141,03724.11%
AAPL210618P002100002019-06-11 12:48PM EDT2021-06-1835.5031.8534.250.00-222624.50%