AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C001700002019-11-15 2:34PM EST2019-11-2294.9289.4594.100.00-11586.33%
AAPL191129C001700002019-11-18 12:13AM EST2019-11-2993.3089.5094.100.00--10101.56%
AAPL191220C001700002019-11-08 9:33AM EST2019-12-2089.0890.0094.300.00-248076.07%
AAPL200117C001700002019-11-22 1:57PM EST2020-01-1792.3490.2094.70-1.18-1.26%5117,61259.89%
AAPL200320C001700002019-11-18 11:36AM EST2020-03-2097.1090.8095.400.00-311260.08%
AAPL200417C001700002019-11-13 11:30AM EST2020-04-1795.0490.9095.650.00-218955.12%
AAPL200619C001700002019-11-19 2:13PM EST2020-06-1994.2291.6096.000.00-53,93247.31%
AAPL200918C001700002019-11-22 1:49PM EST2020-09-1894.6592.0596.90-1.19-1.24%37541.90%
AAPL210115C001700002019-11-22 2:49PM EST2021-01-1595.3593.0098.00-2.57-2.62%57,43537.75%
AAPL210618C001700002019-11-20 1:00PM EST2021-06-1895.9595.00100.000.00-151235.53%
AAPL210917C001700002019-10-17 2:50PM EST2021-09-1775.0296.80105.850.00-2040.77%
AAPL220121C001700002019-11-20 2:28PM EST2022-01-21100.0397.00102.000.00-419932.82%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P001700002019-10-31 9:04AM EST2019-11-220.040.000.040.00-30123287.50%
AAPL191129P001700002019-11-18 10:41AM EST2019-11-290.010.000.010.00-17646890.63%
AAPL191220P001700002019-11-22 3:53PM EST2019-12-200.050.020.100.00-84,85659.96%
AAPL200117P001700002019-11-22 3:24PM EST2020-01-170.170.100.75-0.08-32.00%223,95155.49%
AAPL200221P001700002019-11-22 10:21AM EST2020-02-210.520.450.61-0.06-10.34%135846.41%
AAPL200320P001700002019-11-22 2:02PM EST2020-03-200.670.301.30-0.02-2.90%44,26446.95%
AAPL200417P001700002019-11-20 11:10AM EST2020-04-170.830.231.470.00-1026943.40%
AAPL200619P001700002019-11-22 2:04PM EST2020-06-191.320.701.740.00-38,68837.73%
AAPL200717P001700002019-11-18 1:25PM EST2020-07-171.490.000.000.00--012.50%
AAPL200918P001700002019-11-22 9:34AM EST2020-09-182.121.752.56+0.02+0.95%41,17834.58%
AAPL210115P001700002019-11-22 2:43PM EST2021-01-153.453.204.30+0.03+0.88%39,97233.71%
AAPL210618P001700002019-11-22 3:29PM EST2021-06-184.954.405.80-0.35-6.60%133,15431.61%
AAPL210917P001700002019-11-20 1:35PM EST2021-09-175.855.156.250.00-26230.09%
AAPL220121P001700002019-11-22 10:40AM EST2022-01-216.755.808.85+0.75+12.50%113831.14%