AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C002200002019-06-18 1:28PM EDT2019-06-210.020.010.02+0.01+100.00%3,41346,82640.63%
AAPL190628C002200002019-06-18 1:28PM EDT2019-06-280.050.040.05+0.02+66.67%62561627.34%
AAPL190705C002200002019-06-18 1:18PM EDT2019-07-050.140.130.14+0.06+75.00%19060625.10%
AAPL190712C002200002019-06-18 12:58PM EDT2019-07-120.270.240.26+0.07+35.00%52751123.88%
AAPL190719C002200002019-06-18 1:13PM EDT2019-07-190.420.400.41+0.17+68.00%1,33612,98423.24%
AAPL190816C002200002019-06-18 1:25PM EDT2019-08-161.731.711.73+0.47+37.30%8477,00625.27%
AAPL190920C002200002019-06-18 1:19PM EDT2019-09-202.922.862.91+0.78+36.45%5146,09524.34%
AAPL191018C002200002019-06-18 1:13PM EDT2019-10-183.903.803.95+0.90+30.00%4943,88424.32%
AAPL200117C002200002019-06-18 12:55PM EDT2020-01-177.146.857.00+1.36+23.53%30823,93924.32%
AAPL200619C002200002019-06-18 1:22PM EDT2020-06-1911.5011.4011.55+1.40+13.86%2416,29424.69%
AAPL200918C002200002019-06-17 3:11PM EDT2020-09-1813.6013.7013.95+1.21+9.77%1422024.91%
AAPL210115C002200002019-06-18 10:59AM EDT2021-01-1517.4016.3516.60+2.40+16.00%55,15024.92%
AAPL210618C002200002019-06-18 12:03PM EDT2021-06-1820.0019.0520.95+1.55+8.40%772,07826.06%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P002200002019-06-18 12:39PM EDT2019-06-2121.1321.6521.90-4.52-17.62%1081,19254.49%
AAPL190719P002200002019-06-18 1:23PM EDT2019-07-1921.8521.8021.95-3.55-13.98%208720.29%
AAPL190816P002200002019-06-17 3:56PM EDT2019-08-1627.2423.2523.500.00-133325.44%
AAPL190920P002200002019-06-13 3:59PM EDT2019-09-2027.9024.1524.400.00-1149023.51%
AAPL191018P002200002019-06-18 9:56AM EDT2019-10-1824.2024.9025.10-7.03-22.51%1823922.70%
AAPL200117P002200002019-06-18 12:23PM EDT2020-01-1727.5727.6027.85-2.53-8.41%113,61722.69%
AAPL200619P002200002019-06-18 1:06PM EDT2020-06-1931.8731.8032.00-2.53-7.35%4381523.02%
AAPL200918P002200002019-06-10 10:35AM EDT2020-09-1836.9633.9034.300.00-22323.33%
AAPL210115P002200002019-06-18 9:50AM EDT2021-01-1536.0536.3036.65-5.15-12.50%2001,15523.22%
AAPL210618P002200002019-06-17 11:50AM EDT2021-06-1843.5037.3040.500.00-113724.13%