AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200117C002700002020-01-16 3:59PM EST2020-01-1745.200.000.000.00-48615,4270.00%
AAPL200124C002700002020-01-16 3:52PM EST2020-01-2445.180.000.000.00-755840.00%
AAPL200131C002700002020-01-16 12:17PM EST2020-01-3143.750.000.000.00-254190.00%
AAPL200207C002700002020-01-16 1:36PM EST2020-02-0744.600.000.000.00-6860.00%
AAPL200214C002700002020-01-15 1:17PM EST2020-02-1445.600.000.000.00-1590.00%
AAPL200221C002700002020-01-16 3:28PM EST2020-02-2145.250.000.000.00-403,3730.00%
AAPL200228C002700002020-01-16 12:44PM EST2020-02-2844.370.000.000.00-1280.00%
AAPL200320C002700002020-01-16 3:44PM EST2020-03-2046.550.000.000.00-254,1570.00%
AAPL200417C002700002020-01-16 3:53PM EST2020-04-1748.260.000.000.00-883,9840.00%
AAPL200619C002700002020-01-16 3:44PM EST2020-06-1950.800.000.000.00-2505,2490.00%
AAPL200717C002700002020-01-16 3:27PM EST2020-07-1751.970.000.000.00-726950.00%
AAPL200918C002700002020-01-16 3:55PM EST2020-09-1855.570.000.000.00-892,4260.00%
AAPL210115C002700002020-01-16 3:58PM EST2021-01-1561.170.000.000.00-1343,1170.00%
AAPL210618C002700002020-01-16 10:44AM EST2021-06-1866.000.000.000.00-42,4420.00%
AAPL210917C002700002020-01-15 2:51PM EST2021-09-1768.700.000.000.00-12430.00%
AAPL220121C002700002020-01-16 2:37PM EST2022-01-2171.350.000.000.00-112,2690.00%
AAPL220617C002700002020-01-16 3:24PM EST2022-06-1775.900.000.000.00-101100.00%
Putsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200117P002700002020-01-16 3:27PM EST2020-01-170.010.000.000.00-17812,11050.00%
AAPL200124P002700002020-01-16 3:19PM EST2020-01-240.070.000.000.00-9462,40825.00%
AAPL200131P002700002020-01-16 3:50PM EST2020-01-310.440.000.000.00-6292,57212.50%
AAPL200207P002700002020-01-16 3:41PM EST2020-02-070.720.000.000.00-742,93812.50%
AAPL200214P002700002020-01-16 3:59PM EST2020-02-140.900.000.000.00-1344912.50%
AAPL200221P002700002020-01-16 3:57PM EST2020-02-211.070.000.000.00-1975,60412.50%
AAPL200228P002700002020-01-16 3:53PM EST2020-02-281.250.000.000.00-2914112.50%
AAPL200320P002700002020-01-16 3:24PM EST2020-03-201.940.000.000.00-1,5495,3906.25%
AAPL200417P002700002020-01-16 3:57PM EST2020-04-172.770.000.000.00-2153,7186.25%
AAPL200619P002700002020-01-16 3:03PM EST2020-06-195.800.000.000.00-583,9486.25%
AAPL200717P002700002020-01-16 3:59PM EST2020-07-176.500.000.000.00-205716.25%
AAPL200918P002700002020-01-16 3:35PM EST2020-09-189.500.000.000.00-3861,9933.13%
AAPL210115P002700002020-01-16 3:54PM EST2021-01-1514.010.000.000.00-2083,8953.13%
AAPL210618P002700002020-01-16 11:43AM EST2021-06-1819.890.000.000.00-13553.13%
AAPL210917P002700002020-01-16 2:22PM EST2021-09-1722.440.000.000.00-10193.13%
AAPL220121P002700002020-01-14 3:43PM EST2022-01-2125.300.000.000.00-161,1703.13%
AAPL220617P002700002020-01-16 3:54PM EST2022-06-1727.000.000.000.00-10271.56%