AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C002150002019-06-14 3:42PM EDT2019-06-210.020.010.02-0.02-50.00%21324,23632.03%
AAPL190628C002150002019-06-14 3:59PM EDT2019-06-280.080.070.13-0.10-55.56%3581,30329.40%
AAPL190705C002150002019-06-14 3:58PM EDT2019-07-050.200.190.24-0.20-50.00%7749026.81%
AAPL190712C002150002019-06-14 3:30PM EDT2019-07-120.400.330.38-0.14-25.93%196225.54%
AAPL190719C002150002019-06-14 3:57PM EDT2019-07-190.520.510.55-0.29-35.80%77616,74524.85%
AAPL190726C002150002019-06-14 3:52PM EDT2019-07-260.770.570.93-0.24-23.76%3813726.01%
AAPL190816C002150002019-06-14 3:55PM EDT2019-08-161.921.781.91-0.22-10.28%26310,81426.59%
AAPL190920C002150002019-06-14 3:55PM EDT2019-09-203.052.913.10-0.20-6.15%225,57225.57%
AAPL191018C002150002019-06-14 3:59PM EDT2019-10-184.003.854.10-0.40-9.09%1203,83225.39%
AAPL200117C002150002019-06-14 3:35PM EDT2020-01-177.156.557.20-0.11-1.52%4028,22225.44%
AAPL200619C002150002019-06-13 3:28PM EDT2020-06-1910.508.9513.35-1.40-11.76%202,71427.88%
AAPL200918C002150002019-06-14 12:09PM EDT2020-09-1813.3513.3513.70-1.20-8.25%229925.40%
AAPL210115C002150002019-06-14 3:19PM EDT2021-01-1516.5015.9017.25-0.35-2.08%1021,79226.38%
AAPL210618C002150002019-06-14 10:48AM EDT2021-06-1818.4518.2519.70-1.75-8.66%11,10525.72%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P002150002019-06-12 2:12PM EDT2019-06-2120.7020.8523.450.00-1855468.46%
AAPL190628P002150002019-06-14 10:21AM EDT2019-06-2823.2920.3023.45+3.85+19.80%51748.41%
AAPL190719P002150002019-06-14 2:23PM EDT2019-07-1922.5022.2522.55+2.20+10.84%2455,87321.61%
AAPL190816P002150002019-06-14 11:14AM EDT2019-08-1625.0623.7524.30+3.62+16.88%113,44227.23%
AAPL190920P002150002019-06-11 1:08PM EDT2019-09-2024.1024.5525.250.00-611,92025.22%
AAPL191018P002150002019-06-14 9:43AM EDT2019-10-1827.1124.6026.40+3.80+16.30%1547325.53%
AAPL200117P002150002019-06-14 3:40PM EDT2020-01-1727.8527.8028.30+1.35+5.09%27,53323.26%
AAPL200619P002150002019-06-14 2:36PM EDT2020-06-1932.2031.7032.85+1.49+4.85%61,44224.20%
AAPL210115P002150002019-06-12 3:21PM EDT2021-01-1535.7736.5537.000.00-249723.78%
AAPL210618P002150002019-05-21 2:51PM EDT2021-06-1842.7038.0042.000.00-216625.79%