AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C001850002019-11-14 11:04AM EST2019-11-1578.2077.4577.95-0.10-0.13%2505188.67%
AAPL191122C001850002019-11-07 2:05PM EST2019-11-2275.4075.7079.900.00-11100.39%
AAPL191129C001850002019-11-06 2:55PM EST2019-11-2971.8575.8580.000.00-50081.88%
AAPL191206C001850002019-11-12 2:11PM EST2019-12-0677.6075.8580.100.00-2270.02%
AAPL191213C001850002019-11-06 3:14PM EST2019-12-1371.6775.9580.200.00-3063.97%
AAPL191220C001850002019-11-08 12:57PM EST2019-12-2074.5076.0080.150.00-13757.62%
AAPL200117C001850002019-11-14 1:14PM EST2020-01-1779.2578.0579.10-1.30-1.61%17413,46250.00%
AAPL200320C001850002019-11-08 12:59PM EST2020-03-2075.7777.2081.350.00-155349.78%
AAPL200417C001850002019-11-12 2:08PM EST2020-04-1779.2577.5081.550.00-12,52645.80%
AAPL200619C001850002019-11-14 1:48PM EST2020-06-1980.7078.1582.30+1.20+1.51%22,90340.78%
AAPL200918C001850002019-11-14 12:44PM EST2020-09-1882.1079.5083.25+1.10+1.36%224036.39%
AAPL210115C001850002019-11-13 3:45PM EST2021-01-1585.3881.5583.950.00-433,82732.18%
AAPL210618C001850002019-11-12 10:35AM EST2021-06-1885.0084.3088.500.00-170933.89%
AAPL210917C001850002019-10-24 2:01PM EST2021-09-1769.9085.2588.900.00-24231.99%
AAPL220121C001850002019-11-14 2:39PM EST2022-01-2188.4186.0090.50+0.91+1.04%120031.07%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P001850002019-11-13 3:50PM EST2019-11-150.010.000.010.00-15,100150.00%
AAPL191122P001850002019-11-14 3:28PM EST2019-11-220.010.000.02-0.01-50.00%8310675.00%
AAPL191129P001850002019-11-11 3:06PM EST2019-11-290.040.000.030.00-2272257.81%
AAPL191206P001850002019-11-13 11:50AM EST2019-12-060.050.020.070.00-2011,46153.91%
AAPL191220P001850002019-11-14 3:56PM EST2019-12-200.100.090.12-0.01-9.09%324,66647.75%
AAPL200117P001850002019-11-14 3:54PM EST2020-01-170.360.330.45+0.06+20.00%5413,24243.75%
AAPL200320P001850002019-11-13 3:59PM EST2020-03-200.850.890.970.00-401,80735.93%
AAPL200417P001850002019-11-14 3:13PM EST2020-04-171.121.021.260.00-1250034.38%
AAPL200619P001850002019-11-14 3:58PM EST2020-06-191.931.862.09+0.08+4.32%5114,10032.62%
AAPL200918P001850002019-11-14 3:54PM EST2020-09-183.152.853.50-0.05-1.56%664931.47%
AAPL210115P001850002019-11-14 9:30AM EST2021-01-155.004.805.10+0.05+1.01%263,81230.01%
AAPL210618P001850002019-11-12 11:21AM EST2021-06-188.056.207.55+0.65+8.78%3146829.46%
AAPL210917P001850002019-11-14 11:28AM EST2021-09-178.216.5010.00-3.29-28.61%105130.51%
AAPL220121P001850002019-11-13 10:03AM EST2022-01-219.808.0011.80-0.10-1.01%222129.98%