AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C002150002019-04-18 3:58PM EDT2019-04-260.110.110.12-0.06-35.29%1,3675,63521.14%
AAPL190503C002150002019-04-18 3:59PM EDT2019-05-031.471.441.50-0.08-5.16%7461,94131.37%
AAPL190510C002150002019-04-18 3:58PM EDT2019-05-101.751.721.85-0.15-7.89%51768128.26%
AAPL190517C002150002019-04-18 3:58PM EDT2019-05-172.052.022.06-0.07-3.30%1,0636,68225.79%
AAPL190524C002150002019-04-18 3:07PM EDT2019-05-242.352.252.37-0.02-0.84%3564124.67%
AAPL190621C002150002019-04-18 3:58PM EDT2019-06-213.453.403.500.00-39713,28222.43%
AAPL190719C002150002019-04-18 3:49PM EDT2019-07-194.504.454.550.00-3064,49221.59%
AAPL190816C002150002019-04-18 3:33PM EDT2019-08-166.256.156.30+0.05+0.81%3641,18122.94%
AAPL190920C002150002019-04-18 2:48PM EDT2019-09-207.407.307.50+0.37+5.26%20947722.56%
AAPL191018C002150002019-04-18 3:14PM EDT2019-10-188.518.308.55+0.26+3.15%1252,26622.65%
AAPL200117C002150002019-04-18 3:51PM EDT2020-01-1711.7511.6511.90+0.05+0.43%2866,71723.37%
AAPL200619C002150002019-04-17 2:05PM EDT2020-06-1916.4816.3016.75+0.46+2.87%11,96424.24%
AAPL200918C002150002019-04-17 3:37PM EDT2020-09-1818.6518.6519.450.00-23224.80%
AAPL210115C002150002019-04-18 3:55PM EDT2021-01-1522.0021.7522.70+0.88+4.17%2492325.39%
AAPL210618C002150002019-04-18 1:06PM EDT2021-06-1824.4924.0026.10-0.51-2.04%330425.62%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P002150002019-04-18 1:24PM EDT2019-04-2611.6210.6011.75-1.56-11.84%151,32831.40%
AAPL190503P002150002019-04-18 3:22PM EDT2019-05-0312.4012.3012.55-1.07-7.94%18239130.62%
AAPL190517P002150002019-04-18 3:22PM EDT2019-05-1713.5013.4513.60-1.27-8.60%21489827.98%
AAPL190621P002150002019-04-18 3:33PM EDT2019-06-2114.5014.5014.70-0.65-4.29%756,09622.64%
AAPL190719P002150002019-04-18 3:54PM EDT2019-07-1915.4815.2515.50-0.52-3.25%31,09621.09%
AAPL190816P002150002019-04-18 1:04PM EDT2019-08-1617.5516.8517.15-2.89-14.14%6191,77922.30%
AAPL190920P002150002019-04-18 3:50PM EDT2019-09-2017.9517.8018.10-3.55-16.51%265921.52%
AAPL191018P002150002019-04-17 3:52PM EDT2019-10-1819.1218.4518.800.00-316321.07%
AAPL200117P002150002019-04-18 11:15AM EDT2020-01-1721.5521.3021.55-0.30-1.37%54,45221.24%
AAPL200619P002150002019-04-12 11:18AM EDT2020-06-1930.0025.2525.700.00-11,27421.77%
AAPL200918P002150002019-03-22 11:05AM EDT2020-09-1833.0027.1027.850.00-4222.00%
AAPL210115P002150002019-04-18 11:53AM EDT2021-01-1530.4029.5030.50-2.89-8.68%1229922.31%
AAPL210618P002150002019-04-05 12:55PM EDT2021-06-1835.9930.5034.450.00-15223.33%