AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628C002250002019-06-21 1:22PM EDT2019-06-280.020.000.02+0.01+100.00%3531,19242.19%
AAPL190705C002250002019-06-21 1:30PM EDT2019-07-050.070.040.08-0.01-12.50%931932.72%
AAPL190712C002250002019-06-21 3:43PM EDT2019-07-120.120.100.120.00-4611627.64%
AAPL190719C002250002019-06-21 3:45PM EDT2019-07-190.190.160.180.00-88910,10525.29%
AAPL190726C002250002019-06-21 3:58PM EDT2019-07-260.250.180.31-0.05-16.67%211224.85%
AAPL190802C002250002019-06-21 12:50PM EDT2019-08-020.800.600.69-0.01-1.23%215226.94%
AAPL190816C002250002019-06-21 3:57PM EDT2019-08-161.000.920.99-0.12-10.71%2415,91725.44%
AAPL190920C002250002019-06-21 3:58PM EDT2019-09-201.931.841.95-0.22-10.23%1,69629,82224.29%
AAPL191018C002250002019-06-21 3:05PM EDT2019-10-182.982.682.840.00-4411,50024.19%
AAPL200117C002250002019-06-21 3:18PM EDT2020-01-176.005.605.75+0.08+1.35%9723,28724.38%
AAPL200619C002250002019-06-21 3:28PM EDT2020-06-1910.479.9510.25-0.08-0.76%192,48824.87%
AAPL200918C002250002019-06-21 11:23AM EDT2020-09-1812.9712.2012.60+0.44+3.51%428125.05%
AAPL210115C002250002019-06-21 3:45PM EDT2021-01-1515.4514.8515.30+0.25+1.64%273,30125.12%
AAPL210618C002250002019-06-20 11:17AM EDT2021-06-1818.0016.4519.950.00-362426.53%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628P002250002019-06-21 9:35AM EDT2019-06-2826.2324.1028.40-11.06-29.66%100103.03%
AAPL190719P002250002019-06-19 2:40PM EDT2019-07-1927.1025.3027.250.00-254135.01%
AAPL190816P002250002019-06-21 12:29PM EDT2019-08-1626.1026.7027.65-4.85-15.67%716527.06%
AAPL190920P002250002019-06-19 10:49AM EDT2019-09-2028.3927.5029.600.00-143228.97%
AAPL191018P002250002019-06-21 1:07PM EDT2019-10-1826.8927.9029.00-1.35-4.78%1018423.37%
AAPL200117P002250002019-06-21 3:49PM EDT2020-01-1730.3230.8031.15-0.93-2.98%1073,10022.34%
AAPL200619P002250002019-06-21 1:08PM EDT2020-06-1933.8834.9035.25-3.12-8.43%151222.94%
AAPL200918P002250002019-06-07 11:21AM EDT2020-09-1829.3037.0037.400.00-14623.15%
AAPL210115P002250002019-06-20 12:19PM EDT2021-01-1540.1539.1039.900.00-331,30223.26%
AAPL210618P002250002019-06-07 3:53PM EDT2021-06-1847.3040.0044.500.00-116924.88%