AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628C002150002019-06-21 3:59PM EDT2019-06-280.050.050.06-0.02-28.57%6481,78432.81%
AAPL190705C002150002019-06-21 3:51PM EDT2019-07-050.230.180.21-0.01-4.17%4281,22526.42%
AAPL190712C002150002019-06-21 3:50PM EDT2019-07-120.460.360.40-0.03-6.12%11617624.20%
AAPL190719C002150002019-06-21 3:59PM EDT2019-07-190.630.610.64-0.11-14.86%1,86917,11223.34%
AAPL190726C002150002019-06-21 3:57PM EDT2019-07-260.970.811.02-0.09-8.49%7729323.78%
AAPL190802C002150002019-06-21 3:38PM EDT2019-08-022.111.841.95-0.11-4.95%4,55522827.09%
AAPL190816C002150002019-06-21 3:59PM EDT2019-08-162.462.392.51-0.26-9.56%70311,67425.81%
AAPL190920C002150002019-06-21 3:39PM EDT2019-09-204.213.854.00-0.04-0.94%2925,51524.82%
AAPL191018C002150002019-06-21 3:59PM EDT2019-10-185.064.955.20-0.44-8.00%1,4864,16024.73%
AAPL200117C002150002019-06-21 3:44PM EDT2020-01-178.958.408.700.00-10128,52824.88%
AAPL200619C002150002019-06-21 2:42PM EDT2020-06-1913.8713.2513.60+0.17+1.24%102,74625.26%
AAPL200918C002150002019-06-21 3:44PM EDT2020-09-1816.2815.6016.00+0.48+3.04%1312425.33%
AAPL210115C002150002019-06-21 3:58PM EDT2021-01-1518.5818.1018.75+0.18+0.98%241,82725.33%
AAPL210618C002150002019-06-20 3:30PM EDT2021-06-1822.0519.4022.050.00-111,10225.44%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628P002150002019-06-14 10:21AM EDT2019-06-2823.2914.1518.400.00-51480.08%
AAPL190705P002150002019-06-21 3:28PM EDT2019-07-0515.3016.0016.65-1.45-8.66%313531.01%
AAPL190712P002150002019-06-20 10:40AM EDT2019-07-1216.2515.7517.100.00-811829.96%
AAPL190719P002150002019-06-21 12:33PM EDT2019-07-1915.6016.3516.85-0.20-1.27%356,37023.27%
AAPL190726P002150002019-06-18 3:42PM EDT2019-07-2617.1816.1517.35+17.18+∞%-224.59%
AAPL190802P002150002019-06-21 1:03PM EDT2019-08-0216.2517.4017.65-5.30-24.59%111724.18%
AAPL190816P002150002019-06-21 3:35PM EDT2019-08-1617.9018.4518.70-0.70-3.76%23,45425.70%
AAPL190920P002150002019-06-20 1:28PM EDT2019-09-2019.5019.7019.950.00-11,92124.02%
AAPL191018P002150002019-06-20 12:58PM EDT2019-10-1820.6720.5520.900.00-2047223.43%
AAPL200117P002150002019-06-21 3:43PM EDT2020-01-1723.4023.8024.05-0.50-2.09%77,57723.37%
AAPL200619P002150002019-06-21 10:34AM EDT2020-06-1927.9528.3028.70-0.15-0.53%21,44423.84%
AAPL200918P002150002019-06-18 2:56PM EDT2020-09-1830.6530.6031.000.00-21523.97%
AAPL210115P002150002019-06-19 1:50PM EDT2021-01-1533.7033.1533.600.00-2452123.98%
AAPL210618P002150002019-06-21 10:29AM EDT2021-06-1836.0334.7038.30-6.67-15.62%116625.50%