AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823C002100002019-08-16 3:59PM EDT2019-08-231.571.501.60+0.65+70.65%18,21110,98828.49%
AAPL190830C002100002019-08-16 3:59PM EDT2019-08-302.702.512.87+0.85+45.95%3,4794,10028.06%
AAPL190906C002100002019-08-16 3:59PM EDT2019-09-063.603.053.75+0.98+37.40%4392,24727.34%
AAPL190913C002100002019-08-16 3:58PM EDT2019-09-134.553.104.75+1.25+37.88%7451,46928.10%
AAPL190920C002100002019-08-16 3:59PM EDT2019-09-205.255.005.50+1.20+29.63%6,46827,68728.06%
AAPL190927C002100002019-08-16 3:57PM EDT2019-09-276.153.957.00+1.40+29.47%13334531.03%
AAPL191018C002100002019-08-16 3:59PM EDT2019-10-188.057.708.15+1.60+24.81%1,10113,08928.64%
AAPL191115C002100002019-08-16 3:37PM EDT2019-11-1510.588.5510.80+1.73+19.55%2451,64330.26%
AAPL191220C002100002019-08-16 3:43PM EDT2019-12-2012.3110.3513.15+2.11+20.69%6111,46930.55%
AAPL200117C002100002019-08-16 3:59PM EDT2020-01-1713.3512.6513.75+1.75+15.09%2,53434,65428.73%
AAPL200320C002100002019-08-16 1:40PM EDT2020-03-2016.2613.8016.60+1.95+13.63%1048128.68%
AAPL200619C002100002019-08-16 2:41PM EDT2020-06-1919.2018.5021.40+2.30+13.61%1073,20930.42%
AAPL200918C002100002019-08-16 3:42PM EDT2020-09-1822.0021.5024.85-0.80-3.51%1423730.74%
AAPL210115C002100002019-08-16 3:59PM EDT2021-01-1524.8019.6028.30+2.35+10.47%483,81230.51%
AAPL210618C002100002019-08-16 11:51AM EDT2021-06-1827.7528.0030.95+1.62+6.20%751,17629.18%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P002100002019-08-16 3:59PM EDT2019-08-235.054.855.95-3.95-43.89%1,9181,33537.15%
AAPL190830P002100002019-08-16 3:57PM EDT2019-08-306.005.056.75-4.25-41.46%2371,35030.62%
AAPL190906P002100002019-08-16 3:57PM EDT2019-09-066.755.009.30-5.25-43.75%4336538.17%
AAPL190913P002100002019-08-16 3:15PM EDT2019-09-137.705.858.70-3.70-32.46%8132830.14%
AAPL190920P002100002019-08-16 3:56PM EDT2019-09-208.207.609.05-3.56-30.27%1,26611,40028.27%
AAPL190927P002100002019-08-16 3:41PM EDT2019-09-278.966.9511.05-4.35-32.68%3226233.05%
AAPL191018P002100002019-08-16 3:55PM EDT2019-10-1810.5810.0011.30-3.52-24.96%4453,19927.61%
AAPL191115P002100002019-08-16 3:56PM EDT2019-11-1513.4411.6015.15-3.06-18.55%4430532.35%
AAPL191220P002100002019-08-16 10:06AM EDT2019-12-2015.9013.0017.25-2.45-13.35%1120831.81%
AAPL200117P002100002019-08-16 3:55PM EDT2020-01-1715.6514.0017.90-2.85-15.41%67616,69329.97%
AAPL200320P002100002019-08-16 2:42PM EDT2020-03-2018.9016.6020.90-2.30-10.85%1715129.96%
AAPL200619P002100002019-08-16 3:12PM EDT2020-06-1921.8521.5023.95-2.00-8.39%61,86029.18%
AAPL200918P002100002019-08-13 3:55PM EDT2020-09-1826.5121.3525.850.00-214927.85%
AAPL210115P002100002019-08-15 10:20AM EDT2021-01-1529.2024.3529.350.00-41,33628.03%
AAPL210618P002100002019-08-05 9:46AM EDT2021-06-1835.0728.0032.950.00-2026727.86%