AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C001650002019-11-06 3:04PM EST2019-11-2291.5996.10100.200.00--0426.76%
AAPL191129C001650002019-10-31 9:33AM EST2019-11-2980.7496.15100.300.00-10109.38%
AAPL191220C001650002019-11-07 11:32AM EST2019-12-2094.9996.35100.400.00-11772.46%
AAPL200117C001650002019-11-20 10:15AM EST2020-01-1798.0596.75101.10-4.55-4.43%154,14664.55%
AAPL200221C001650002019-11-20 3:37PM EST2020-02-2198.2898.80100.75-2.74-2.71%151559.31%
AAPL200320C001650002019-11-15 2:09PM EST2020-03-20101.0697.20101.200.00-426660.54%
AAPL200417C001650002019-11-06 1:20PM EST2020-04-1791.9097.35101.500.00-11755.92%
AAPL200619C001650002019-11-18 1:49PM EST2020-06-1999.5197.70101.95-3.36-3.27%52,03348.52%
AAPL200918C001650002019-11-20 3:59PM EST2020-09-18100.3098.35102.50-1.99-1.95%25242.17%
AAPL210115C001650002019-11-19 10:12AM EST2021-01-15105.3599.95103.100.00-15,54737.12%
AAPL210618C001650002019-11-06 10:19AM EST2021-06-1896.70100.70105.500.00-51,50236.05%
AAPL210917C001650002019-10-29 2:00PM EST2021-09-1784.00101.15105.150.00-1132.95%
AAPL220121C001650002019-11-20 9:49AM EST2022-01-21108.35102.50107.00+9.30+9.39%21932.79%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P001650002019-11-11 10:36AM EST2019-11-220.020.000.020.00-132206.25%
AAPL191129P001650002019-10-31 10:12AM EST2019-11-290.050.000.030.00-225100.78%
AAPL191220P001650002019-11-20 3:13PM EST2019-12-200.050.000.05+0.02+66.67%663,37857.81%
AAPL200117P001650002019-11-20 11:08AM EST2020-01-170.290.110.30+0.14+93.33%1820,31652.88%
AAPL200320P001650002019-11-20 1:57PM EST2020-03-200.620.550.63+0.06+10.71%13177543.51%
AAPL200417P001650002019-11-20 3:03PM EST2020-04-170.710.660.75+0.13+22.41%1179140.44%
AAPL200619P001650002019-11-19 2:22PM EST2020-06-191.220.361.81+0.14+12.96%23,45240.48%
AAPL200717P001650002019-11-18 3:01PM EST2020-07-171.18--0.00---0.00%
AAPL200918P001650002019-11-19 2:04PM EST2020-09-181.801.172.820.00-532637.64%
AAPL210115P001650002019-11-20 12:56PM EST2021-01-153.150.893.15+0.25+8.62%205,12032.82%
AAPL210618P001650002019-11-20 10:24AM EST2021-06-184.562.406.60+0.16+3.64%261034.89%
AAPL210917P001650002019-10-30 1:49PM EST2021-09-177.253.556.200.00-13031.77%
AAPL220121P001650002019-11-14 11:52AM EST2022-01-216.404.008.500.00-1153732.42%