AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823C002350002019-08-20 3:58PM EDT2019-08-230.010.000.010.00-1,3243,29340.63%
AAPL190830C002350002019-08-21 12:20PM EDT2019-08-300.040.030.040.00-3021,73826.17%
AAPL190906C002350002019-08-20 3:55PM EDT2019-09-060.080.060.080.00-1720322.17%
AAPL190913C002350002019-08-21 11:15AM EDT2019-09-130.200.170.24-0.01-4.76%208522.56%
AAPL190920C002350002019-08-21 12:19PM EDT2019-09-200.400.370.41+0.05+14.29%195,72222.22%
AAPL190927C002350002019-08-21 10:23AM EDT2019-09-270.620.580.65+0.07+12.73%113622.39%
AAPL191018C002350002019-08-21 12:18PM EDT2019-10-181.471.451.49+0.16+12.21%2284,60122.79%
AAPL191115C002350002019-08-21 12:08PM EDT2019-11-153.353.303.45+0.25+8.06%2051,47625.60%
AAPL191220C002350002019-08-21 11:29AM EDT2019-12-204.794.604.70+0.38+8.62%3140324.79%
AAPL200117C002350002019-08-21 11:53AM EDT2020-01-175.755.605.75+0.52+9.94%4712,88224.63%
AAPL200320C002350002019-08-21 12:19PM EDT2020-03-208.308.208.40-0.05-0.60%5021825.24%
AAPL200619C002350002019-08-21 12:17PM EDT2020-06-1911.4011.3511.50-0.03-0.26%152,15225.39%
AAPL200918C002350002019-08-19 2:16PM EDT2020-09-1813.6014.0014.300.00-1529025.55%
AAPL210115C002350002019-08-21 11:49AM EDT2021-01-1517.5017.2517.60+0.85+5.11%61,39325.74%
AAPL210618C002350002019-08-20 3:28PM EDT2021-06-1820.0020.3021.600.00-221,22726.09%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P002350002019-08-01 3:28PM EDT2019-08-2326.2021.8022.000.00--048.05%
AAPL190830P002350002019-08-01 2:38PM EDT2019-08-3028.1621.7521.950.00-200.00%
AAPL190906P002350002019-07-31 11:27AM EDT2019-09-0618.0521.7521.950.00--00.00%
AAPL190920P002350002019-08-19 12:47PM EDT2019-09-2023.5021.9522.150.00-2024119.04%
AAPL190927P002350002019-08-19 12:12AM EDT2019-09-2728.8222.1022.300.00--2819.29%
AAPL191018P002350002019-08-21 10:01AM EDT2019-10-1822.4422.6522.85-1.11-4.71%26519.56%
AAPL191115P002350002019-08-20 3:51PM EDT2019-11-1526.3524.7524.900.00-42523.99%
AAPL191220P002350002019-08-14 3:54PM EDT2019-12-2034.3425.8026.000.00-72923.17%
AAPL200117P002350002019-08-19 2:59PM EDT2020-01-1728.2526.5526.750.00-131,83722.58%
AAPL200320P002350002019-08-20 3:01PM EDT2020-03-2030.6729.1029.350.00-15023.55%
AAPL200619P002350002019-08-21 10:13AM EDT2020-06-1932.2031.9532.30-1.02-3.07%8928923.84%
AAPL200918P002350002019-08-21 9:59AM EDT2020-09-1834.7934.5034.90-0.81-2.28%14124.00%
AAPL210115P002350002019-08-07 10:21AM EDT2021-01-1549.5537.5538.000.00-252724.20%
AAPL210618P002350002019-08-05 9:59AM EDT2021-06-1851.2540.2541.700.00-281324.49%