AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C001750002019-11-08 3:55PM EST2019-11-1584.9589.3089.550.00-320206.45%
AAPL191122C001750002019-11-11 12:40PM EST2019-11-2286.2689.4089.600.00-120118.36%
AAPL191129C001750002019-11-06 3:07PM EST2019-11-2981.6189.4589.700.00--094.24%
AAPL191220C001750002019-11-06 3:14PM EST2019-12-2081.7589.6589.850.00-1,100067.33%
AAPL200117C001750002019-11-13 12:55PM EST2020-01-1790.0090.2090.35+1.87+2.12%3058.08%
AAPL200320C001750002019-11-13 11:09AM EST2020-03-2089.8390.6090.80+1.93+2.20%1045.24%
AAPL200417C001750002019-11-06 12:39PM EST2020-04-1782.0190.8091.050.00-6042.40%
AAPL200619C001750002019-11-13 11:30AM EST2020-06-1990.8191.3591.65+2.28+2.58%2038.34%
AAPL200918C001750002019-11-13 12:41PM EST2020-09-1892.0092.2092.65+4.83+5.54%22035.30%
AAPL210115C001750002019-11-12 12:55PM EST2021-01-1591.7793.6094.250.00-14033.57%
AAPL210618C001750002019-11-13 11:20AM EST2021-06-1895.5094.0597.95+1.35+1.43%1034.71%
AAPL210917C001750002019-10-28 10:32AM EST2021-09-1781.5794.3598.200.00-1032.62%
AAPL220121C001750002019-11-13 10:22AM EST2022-01-2196.4595.70100.00+0.35+0.36%8032.11%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P001750002019-11-08 9:43AM EST2019-11-150.010.000.020.00-10150.00%
AAPL191122P001750002019-11-08 1:17PM EST2019-11-220.010.000.040.00-1087.50%
AAPL191129P001750002019-11-12 10:58AM EST2019-11-290.030.000.010.00-30059.38%
AAPL191220P001750002019-11-12 2:50PM EST2019-12-200.070.040.08+0.01+16.67%5050.20%
AAPL200117P001750002019-11-13 11:56AM EST2020-01-170.200.180.21-0.02-9.09%2044.48%
AAPL200221P001750002019-11-13 1:16PM EST2020-02-210.430.430.44-0.03-6.52%36040.19%
AAPL200320P001750002019-11-13 11:00AM EST2020-03-200.630.590.66-0.02-3.08%18038.11%
AAPL200417P001750002019-11-13 10:16AM EST2020-04-170.810.740.82-0.01-1.22%1035.95%
AAPL200619P001750002019-11-12 3:17PM EST2020-06-191.351.311.400.00-2033.81%
AAPL200918P001750002019-11-13 11:36AM EST2020-09-182.292.262.37-0.11-4.58%1032.12%
AAPL210115P001750002019-11-13 12:34PM EST2021-01-153.853.653.95-0.15-3.75%55031.30%
AAPL210618P001750002019-11-13 11:55AM EST2021-06-185.555.355.70-0.35-5.93%1,012030.02%
AAPL210917P001750002019-10-31 9:06AM EST2021-09-178.505.907.150.00-23030.12%
AAPL220121P001750002019-11-12 10:05AM EST2022-01-216.006.059.550.00-2030.70%