AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C001800002019-11-13 10:26AM EST2019-11-1582.6082.3086.60+4.62+5.92%2267369.04%
AAPL191122C001800002019-10-30 10:27AM EST2019-11-2262.7982.2086.950.00--1103.32%
AAPL191129C001800002019-11-06 2:55PM EST2019-11-2976.8582.4586.500.00-503056.25%
AAPL191206C001800002019-11-12 2:48PM EST2019-12-0681.8582.4086.900.00-12212069.34%
AAPL191213C001800002019-11-06 3:14PM EST2019-12-1376.6982.6086.900.00--064.65%
AAPL191220C001800002019-11-13 3:20PM EST2019-12-2085.1182.6087.30+2.28+2.75%23863.43%
AAPL200117C001800002019-11-13 3:59PM EST2020-01-1785.5283.0086.80+2.67+3.22%1418,28666.16%
AAPL200320C001800002019-11-12 3:02PM EST2020-03-2083.2683.4086.500.00-129045.56%
AAPL200417C001800002019-11-07 1:20PM EST2020-04-1781.8283.8588.550.00-79149.71%
AAPL200619C001800002019-11-13 2:40PM EST2020-06-1986.2584.4589.10+1.25+1.47%363,25443.57%
AAPL200918C001800002019-11-07 2:53PM EST2020-09-1883.3985.5090.000.00-230038.72%
AAPL210115C001800002019-11-13 1:06PM EST2021-01-1589.1087.0090.05+1.67+1.91%397,18633.00%
AAPL210618C001800002019-11-12 10:36AM EST2021-06-1889.0090.1094.500.00-22,18234.89%
AAPL210917C001800002019-11-11 3:58PM EST2021-09-1790.5091.0094.150.00-1932.00%
AAPL220121C001800002019-11-13 2:46PM EST2022-01-2194.0692.0096.40+3.99+4.43%1523031.93%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P001800002019-11-08 9:43AM EST2019-11-150.010.000.010.00-24,376162.50%
AAPL191122P001800002019-11-11 11:17AM EST2019-11-220.010.000.040.00-124086.72%
AAPL191129P001800002019-11-12 10:19AM EST2019-11-290.030.001.070.00-1013198.29%
AAPL191206P001800002019-11-13 11:01AM EST2019-12-060.040.000.07-0.02-33.33%197157.03%
AAPL191213P001800002019-11-04 12:18PM EST2019-12-130.120.000.070.00-202250.00%
AAPL191220P001800002019-11-13 3:25PM EST2019-12-200.080.050.100.00-279,39250.68%
AAPL200117P001800002019-11-13 3:48PM EST2020-01-170.240.200.25-0.03-11.11%3024,78443.21%
AAPL200221P001800002019-11-12 11:20AM EST2020-02-210.520.020.750.00-204041.77%
AAPL200320P001800002019-11-13 3:59PM EST2020-03-200.730.500.77-0.05-6.41%501,72437.11%
AAPL200417P001800002019-11-13 9:53AM EST2020-04-170.990.280.94+0.01+1.02%12,23934.92%
AAPL200619P001800002019-11-13 3:45PM EST2020-06-191.591.501.72-0.05-3.05%239,12633.53%
AAPL200918P001800002019-11-12 12:36PM EST2020-09-182.832.572.890.00-11,43532.04%
AAPL210115P001800002019-11-13 1:28PM EST2021-01-154.354.104.50-0.20-4.40%425,38830.88%
AAPL210618P001800002019-11-13 3:57PM EST2021-06-186.306.206.40-0.45-6.67%344,92529.66%
AAPL210917P001800002019-11-01 2:59PM EST2021-09-179.356.457.750.00-218929.49%
AAPL220121P001800002019-11-11 1:35PM EST2022-01-218.506.609.600.00-1632929.32%