AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823C002200002019-08-21 3:59PM EDT2019-08-230.080.060.08+0.02+33.33%9,81318,22927.15%
AAPL190830C002200002019-08-21 3:59PM EDT2019-08-300.650.630.68+0.08+14.04%2,8464,79522.46%
AAPL190906C002200002019-08-21 3:57PM EDT2019-09-061.301.311.37+0.14+12.07%1,42714,50422.27%
AAPL190913C002200002019-08-21 3:59PM EDT2019-09-132.162.132.23+0.25+13.09%1,2211,09823.47%
AAPL190920C002200002019-08-21 3:58PM EDT2019-09-202.932.903.00+0.41+16.27%2,29526,55124.15%
AAPL190927C002200002019-08-21 3:59PM EDT2019-09-273.603.553.65+0.25+7.46%30978524.38%
AAPL191018C002200002019-08-21 3:59PM EDT2019-10-185.455.355.50+0.60+12.37%2,04514,88725.26%
AAPL191115C002200002019-08-21 3:38PM EDT2019-11-158.097.958.25+0.49+6.45%5652,88527.61%
AAPL191220C002200002019-08-21 3:59PM EDT2019-12-209.809.709.95+0.80+8.89%29710,73626.80%
AAPL200117C002200002019-08-21 3:59PM EDT2020-01-1711.0510.9511.10+0.40+3.76%74226,86326.29%
AAPL200320C002200002019-08-21 3:30PM EDT2020-03-2013.8513.5014.05+0.46+3.44%17659826.62%
AAPL200619C002200002019-08-21 3:59PM EDT2020-06-1917.1517.0017.35+0.82+5.02%12311,14226.54%
AAPL200918C002200002019-08-21 2:35PM EDT2020-09-1819.9619.7520.20+0.76+3.96%1073526.51%
AAPL210115C002200002019-08-21 3:53PM EDT2021-01-1522.9522.9523.45+0.77+3.47%175,90226.46%
AAPL210618C002200002019-08-21 11:37AM EDT2021-06-1825.9025.3527.20-0.84-3.14%232,39026.48%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P002200002019-08-21 3:40PM EDT2019-08-237.707.207.45-1.90-19.79%5801,76427.74%
AAPL190830P002200002019-08-21 3:55PM EDT2019-08-308.057.707.95-1.10-12.02%52788821.39%
AAPL190906P002200002019-08-21 3:49PM EDT2019-09-068.758.408.50-1.75-16.67%15817820.58%
AAPL190913P002200002019-08-21 12:41PM EDT2019-09-138.859.159.30-1.70-16.11%166921.89%
AAPL190920P002200002019-08-21 3:49PM EDT2019-09-2010.159.809.95-1.25-10.96%6673,58022.27%
AAPL190927P002200002019-08-21 11:21AM EDT2019-09-2710.0010.3510.55-10.17-50.42%1222.53%
AAPL191018P002200002019-08-21 3:59PM EDT2019-10-1812.0512.0012.15-1.65-12.04%7166223.08%
AAPL191115P002200002019-08-21 3:20PM EDT2019-11-1515.0514.9015.10-1.20-7.38%1948026.36%
AAPL191220P002200002019-08-20 1:31PM EDT2019-12-2017.0016.1516.650.00-2726025.45%
AAPL200117P002200002019-08-21 3:30PM EDT2020-01-1717.5017.3517.55-0.97-5.25%44,61124.62%
AAPL200320P002200002019-08-13 2:31PM EDT2020-03-2021.7520.1520.450.00-2112725.16%
AAPL200619P002200002019-08-21 3:21PM EDT2020-06-1923.5023.3023.75-0.37-1.55%144,39325.32%
AAPL200918P002200002019-08-21 11:30AM EDT2020-09-1825.8525.8526.45-0.45-1.71%2014325.27%
AAPL210115P002200002019-08-21 3:42PM EDT2021-01-1529.5229.0529.60-0.78-2.57%171,24425.29%
AAPL210618P002200002019-08-21 1:51PM EDT2021-06-1832.5331.3033.50-0.35-1.06%2522825.59%