AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191220C001550002019-11-06 3:28PM EST2019-12-20101.50108.40113.100.00-170118.82%
AAPL200117C001550002019-11-15 3:57PM EST2020-01-17110.90109.55113.50+0.73+0.66%6070.56%
AAPL200320C001550002019-11-07 1:30PM EST2020-03-20106.09109.85113.700.00-5052.52%
AAPL200417C001550002019-11-08 2:18PM EST2020-04-17105.05111.50113.800.00-12053.93%
AAPL200619C001550002019-11-05 2:53PM EST2020-06-19103.60109.00112.000.00-3041.58%
AAPL200918C001550002019-11-06 1:17PM EST2020-09-18102.13109.80114.800.00-10045.95%
AAPL210115C001550002019-11-15 2:32PM EST2021-01-15112.34108.15117.45+0.14+0.12%26045.28%
AAPL210618C001550002019-11-07 10:47AM EST2021-06-18106.10109.10117.500.00-1038.90%
AAPL210917C001550002019-11-11 1:04PM EST2021-09-17110.95109.00118.900.00-15038.49%
AAPL220121C001550002019-11-15 12:03PM EST2022-01-21114.44110.05119.85+2.08+1.85%1036.69%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P001550002019-10-29 9:40AM EST2019-11-220.030.000.010.00-400118.75%
AAPL191129P001550002019-10-31 1:08PM EST2019-11-290.030.000.020.00-51089.06%
AAPL191220P001550002019-11-14 12:09PM EST2019-12-200.020.000.020.00-11056.25%
AAPL200117P001550002019-11-15 3:48PM EST2020-01-170.110.030.09-0.01-8.33%100052.15%
AAPL200320P001550002019-11-08 11:14AM EST2020-03-200.410.000.430.00-2045.39%
AAPL200417P001550002019-11-06 10:36AM EST2020-04-170.500.002.760.00-1050.49%
AAPL200619P001550002019-11-11 12:20PM EST2020-06-190.780.703.050.00-4,866050.90%
AAPL200918P001550002019-11-14 1:51PM EST2020-09-181.370.053.450.00-1044.09%
AAPL210115P001550002019-11-15 2:58PM EST2021-01-152.181.504.30-0.10-4.39%7039.73%
AAPL210618P001550002019-11-15 11:39AM EST2021-06-183.253.104.90+0.01+0.31%27035.35%
AAPL210917P001550002019-11-15 2:09PM EST2021-09-173.751.705.85-1.13-23.16%5034.65%
AAPL220121P001550002019-11-08 12:26PM EST2022-01-215.002.507.300.00-1034.10%