AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191220C001600002019-11-13 11:44AM EST2019-12-20104.31103.40108.100.00-30112.96%
AAPL200117C001600002019-11-15 3:58PM EST2020-01-17106.00103.65108.25+0.78+0.74%74053.96%
AAPL200320C001600002019-11-14 10:38AM EST2020-03-20104.86104.05108.750.00-2063.20%
AAPL200417C001600002019-11-11 3:24PM EST2020-04-17102.95104.80108.500.00-7055.93%
AAPL200619C001600002019-11-12 11:34AM EST2020-06-19103.95104.50109.100.00-3049.54%
AAPL200918C001600002019-11-14 10:38AM EST2020-09-18105.80105.00110.000.00-13044.35%
AAPL210115C001600002019-11-15 2:47PM EST2021-01-15107.85105.00111.50+2.05+1.94%16041.16%
AAPL210618C001600002019-11-13 1:06PM EST2021-06-18108.07103.65110.000.00-74032.27%
AAPL210917C001600002019-11-05 3:43PM EST2021-09-17102.65104.75114.500.00-5037.66%
AAPL220121C001600002019-11-13 10:09AM EST2022-01-21108.81106.15115.350.00-37035.72%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P001600002019-11-05 10:40AM EST2019-11-220.020.000.010.00-700112.50%
AAPL191129P001600002019-10-31 2:01PM EST2019-11-290.040.000.020.00-130084.38%
AAPL191220P001600002019-11-15 3:33PM EST2019-12-200.020.000.00-0.01-33.33%182025.00%
AAPL200117P001600002019-11-15 3:59PM EST2020-01-170.130.050.17-0.01-7.14%61050.49%
AAPL200320P001600002019-11-15 2:48PM EST2020-03-200.440.002.68+0.04+10.00%1052.69%
AAPL200417P001600002019-11-15 3:00PM EST2020-04-170.590.000.70+0.02+3.51%1042.16%
AAPL200619P001600002019-11-13 3:50PM EST2020-06-190.880.801.500.00-1041.10%
AAPL200918P001600002019-11-14 3:25PM EST2020-09-181.581.353.600.00-10042.44%
AAPL210115P001600002019-11-15 2:59PM EST2021-01-152.520.054.60-0.08-3.08%22038.58%
AAPL210618P001600002019-11-12 1:18PM EST2021-06-183.952.755.000.00-42033.89%
AAPL210917P001600002019-11-13 10:59AM EST2021-09-174.403.256.150.00-40033.56%
AAPL220121P001600002019-11-13 10:08AM EST2022-01-215.650.000.000.00-606.25%