AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C001500002019-11-11 3:09PM EST2019-11-15111.850.000.000.00-500.00%
AAPL191129C001500002019-11-06 2:55PM EST2019-11-29106.750.000.000.00-5000.00%
AAPL191220C001500002019-11-12 12:00PM EST2019-12-20112.230.000.000.00-100.00%
AAPL200117C001500002019-11-14 1:47PM EST2020-01-17113.600.000.000.00-5800.00%
AAPL200221C001500002019-11-08 10:52AM EST2020-02-21109.000.000.000.00-7700.00%
AAPL200320C001500002019-11-14 11:48AM EST2020-03-20113.200.000.000.00-200.00%
AAPL200417C001500002019-11-13 2:50PM EST2020-04-17115.000.000.000.00-100.00%
AAPL200619C001500002019-11-14 3:45PM EST2020-06-19113.990.000.000.00-900.00%
AAPL200918C001500002019-11-13 11:33AM EST2020-09-18115.440.000.000.00-300.00%
AAPL210115C001500002019-11-14 3:45PM EST2021-01-15115.360.000.000.00-400.00%
AAPL210618C001500002019-11-12 9:30AM EST2021-06-18114.450.000.000.00-100.00%
AAPL210917C001500002019-11-07 11:14AM EST2021-09-17113.710.000.000.00-500.00%
AAPL220121C001500002019-11-14 2:37PM EST2022-01-21119.500.000.000.00-200.00%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P001500002019-11-07 12:51PM EST2019-11-150.010.000.000.00-20050.00%
AAPL191122P001500002019-11-07 10:28AM EST2019-11-220.010.000.000.00-50050.00%
AAPL191129P001500002019-11-14 10:49AM EST2019-11-290.010.000.000.00-66050.00%
AAPL191220P001500002019-11-14 10:44AM EST2019-12-200.010.000.000.00-163025.00%
AAPL200117P001500002019-11-14 3:55PM EST2020-01-170.110.000.000.00-540025.00%
AAPL200320P001500002019-11-14 11:25AM EST2020-03-200.300.000.000.00-11025.00%
AAPL200417P001500002019-11-13 1:22PM EST2020-04-170.380.000.000.00-2012.50%
AAPL200619P001500002019-11-14 11:19AM EST2020-06-190.650.000.000.00-3012.50%
AAPL200918P001500002019-11-13 10:13AM EST2020-09-181.240.000.000.00-5012.50%
AAPL210115P001500002019-11-14 12:16PM EST2021-01-151.940.000.000.00-2012.50%
AAPL210618P001500002019-11-11 3:52PM EST2021-06-183.100.000.000.00-1406.25%
AAPL210917P001500002019-11-14 11:48AM EST2021-09-173.750.000.000.00-306.25%
AAPL220121P001500002019-11-14 2:46PM EST2022-01-214.100.000.000.00-1,00606.25%