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 3:55PM EDT2019-06-210.010.010.020.00-4,22046,82646.09%
AAPL190628C002200002019-06-18 3:54PM EDT2019-06-280.050.040.050.00-66861628.52%
AAPL190705C002200002019-06-18 3:57PM EDT2019-07-050.140.130.160.00-24460626.22%
AAPL190712C002200002019-06-18 12:58PM EDT2019-07-120.270.240.290.00-52751124.73%
AAPL190719C002200002019-06-18 3:55PM EDT2019-07-190.400.380.440.00-1,93412,98423.83%
AAPL190726C002200002019-06-18 3:58PM EDT2019-07-260.620.540.730.00-273524.37%
AAPL190802C002200002019-06-18 3:29PM EDT2019-08-021.341.181.440.00-2324727.30%
AAPL190816C002200002019-06-18 3:57PM EDT2019-08-161.701.701.760.00-8857,00625.48%
AAPL190920C002200002019-06-18 3:59PM EDT2019-09-202.922.882.970.00-6436,09524.52%
AAPL191018C002200002019-06-18 3:57PM EDT2019-10-183.903.903.950.00-5533,88424.29%
AAPL200117C002200002019-06-18 3:57PM EDT2020-01-176.906.957.100.00-43723,93924.45%
AAPL200619C002200002019-06-18 3:41PM EDT2020-06-1911.5511.5011.750.00-2446,29424.89%
AAPL200918C002200002019-06-17 3:11PM EDT2020-09-1813.6013.7514.100.00-1422025.02%
AAPL210115C002200002019-06-18 2:06PM EDT2021-01-1516.7015.6517.200.00-105,15025.46%
AAPL210618C002200002019-06-18 3:48PM EDT2021-06-1819.7519.0520.950.00-1102,07826.00%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P002200002019-06-18 12:39PM EDT2019-06-2121.1321.2521.800.00-1081,19267.87%
AAPL190628P002200002019-06-14 9:48AM EDT2019-06-2828.7521.1521.850.00-2538.62%
AAPL190712P002200002019-06-17 12:05AM EDT2019-07-1226.8021.2021.950.00--14926.51%
AAPL190719P002200002019-06-18 1:34PM EDT2019-07-1921.8021.4021.800.00-228721.14%
AAPL190816P002200002019-06-18 2:01PM EDT2019-08-1622.8522.9523.450.00-133326.17%
AAPL190920P002200002019-06-13 3:59PM EDT2019-09-2027.9023.9024.500.00-1149024.48%
AAPL191018P002200002019-06-18 9:56AM EDT2019-10-1824.2024.6025.100.00-1823923.20%
AAPL200117P002200002019-06-18 12:23PM EDT2020-01-1727.5727.4527.750.00-113,61722.80%
AAPL200619P002200002019-06-18 3:36PM EDT2020-06-1931.7031.6531.950.00-6981523.14%
AAPL200918P002200002019-06-10 10:35AM EDT2020-09-1836.9633.1534.250.00-22323.43%
AAPL210115P002200002019-06-18 9:50AM EDT2021-01-1536.0536.0036.650.00-2001,15523.35%
AAPL210618P002200002019-06-17 11:50AM EDT2021-06-1843.5037.3040.500.00-113724.24%