AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C002200002019-04-18 3:59PM EDT2019-04-260.050.030.05-0.02-28.57%6105,43524.51%
AAPL190503C002200002019-04-18 3:59PM EDT2019-05-030.770.750.76-0.05-6.10%8597,39331.40%
AAPL190510C002200002019-04-18 3:54PM EDT2019-05-100.970.921.04-0.10-9.35%19059628.52%
AAPL190517C002200002019-04-18 3:58PM EDT2019-05-171.161.171.18-0.08-6.45%8,93514,29525.87%
AAPL190524C002200002019-04-18 3:38PM EDT2019-05-241.381.311.42-0.06-4.17%7,56725624.73%
AAPL190621C002200002019-04-18 3:56PM EDT2019-06-212.242.222.28-0.06-2.61%1,71912,37922.18%
AAPL190719C002200002019-04-18 3:50PM EDT2019-07-193.103.103.20-0.05-1.59%3947,44721.40%
AAPL190816C002200002019-04-18 3:40PM EDT2019-08-164.714.604.75+0.10+2.17%9832,85622.68%
AAPL190920C002200002019-04-18 3:59PM EDT2019-09-205.755.605.850.00-2154,28422.29%
AAPL191018C002200002019-04-18 3:59PM EDT2019-10-186.606.506.850.00-6495422.42%
AAPL200117C002200002019-04-18 3:59PM EDT2020-01-179.909.8010.00+0.15+1.54%71621,05523.05%
AAPL200619C002200002019-04-18 2:38PM EDT2020-06-1914.7514.4514.85+0.75+5.36%994,30124.08%
AAPL200918C002200002019-04-18 3:24PM EDT2020-09-1817.1516.7517.45+0.53+3.19%1311024.57%
AAPL210115C002200002019-04-18 3:40PM EDT2021-01-1520.0119.8520.45+0.11+0.55%1214,38024.96%
AAPL210618C002200002019-04-18 3:42PM EDT2021-06-1823.1721.7524.40+0.17+0.74%3251,04325.70%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P002200002019-04-18 1:44PM EDT2019-04-2616.4015.6016.70-3.60-18.00%121639.50%
AAPL190503P002200002019-04-18 3:40PM EDT2019-05-0316.7016.5516.85-3.95-19.13%2121130.79%
AAPL190517P002200002019-04-18 3:58PM EDT2019-05-1717.7017.5517.80-0.80-4.32%7,1977,23429.15%
AAPL190621P002200002019-04-18 3:53PM EDT2019-06-2118.4518.4018.60-0.75-3.91%2091,42422.90%
AAPL190719P002200002019-04-17 3:24PM EDT2019-07-1919.9518.9519.200.00-3041320.99%
AAPL190816P002200002019-04-18 2:04PM EDT2019-08-1620.7020.3520.60-1.30-5.91%305621.99%
AAPL191018P002200002019-04-18 3:01PM EDT2019-10-1822.0021.7522.10-0.55-2.44%412720.75%
AAPL200117P002200002019-04-18 3:30PM EDT2020-01-1724.6024.4524.70-0.48-1.91%233,81420.93%
AAPL200619P002200002019-04-18 3:09PM EDT2020-06-1928.4228.2528.65-0.58-2.00%3287221.41%
AAPL200918P002200002019-04-18 3:44PM EDT2020-09-1830.6129.9530.80-1.39-4.34%91921.70%
AAPL210115P002200002019-04-18 3:59PM EDT2021-01-1532.6232.4033.75-1.30-3.83%3280622.35%
AAPL210618P002200002019-04-12 11:38AM EDT2021-06-1839.0133.5037.750.00-127623.41%