AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C001900002019-11-15 1:27PM EST2019-11-2274.5973.3078.00+2.54+3.53%20178.83%
AAPL191129C001900002019-11-06 3:05PM EST2019-11-2966.5573.8577.600.00-100120.43%
AAPL191206C001900002019-11-01 9:28AM EST2019-12-0663.0574.1578.000.00-1069.78%
AAPL191220C001900002019-11-15 3:30PM EST2019-12-2075.2573.7578.30+1.95+2.66%1052.59%
AAPL200117C001900002019-11-15 3:59PM EST2020-01-1776.4074.0077.25+2.46+3.33%87054.02%
AAPL200320C001900002019-11-15 10:01AM EST2020-03-2074.7974.8079.25+0.09+0.12%1047.52%
AAPL200417C001900002019-11-13 10:29AM EST2020-04-1775.1075.0079.500.00-20043.86%
AAPL200619C001900002019-11-15 11:36AM EST2020-06-1977.3976.6580.35+1.39+1.83%2039.33%
AAPL200918C001900002019-11-11 10:52AM EST2020-09-1875.2576.6081.400.00-9035.29%
AAPL210115C001900002019-11-14 11:44AM EST2021-01-1580.5377.0085.00+1.43+1.81%2035.86%
AAPL210618C001900002019-11-15 11:00AM EST2021-06-1883.3081.7586.75+1.10+1.34%1032.98%
AAPL210917C001900002019-11-05 9:37AM EST2021-09-1779.9580.8089.250.00-8033.49%
AAPL220121C001900002019-11-15 11:02AM EST2022-01-2185.7082.3591.85-0.53-0.61%5033.33%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P001900002019-11-15 3:14PM EST2019-11-220.010.000.010.00-10076.56%
AAPL191129P001900002019-11-15 3:01PM EST2019-11-290.040.002.52+0.01+33.33%1740110.45%
AAPL191206P001900002019-11-15 3:48PM EST2019-12-060.030.000.55-0.03-50.00%8068.36%
AAPL191213P001900002019-11-15 3:47PM EST2019-12-130.060.000.96-0.03-33.33%1064.80%
AAPL191220P001900002019-11-15 2:58PM EST2019-12-200.110.100.15-0.03-21.43%36048.54%
AAPL200117P001900002019-11-15 3:59PM EST2020-01-170.370.300.38-0.04-9.76%106041.53%
AAPL200320P001900002019-11-15 3:18PM EST2020-03-201.101.032.18+0.03+2.80%2041.87%
AAPL200417P001900002019-11-15 11:03AM EST2020-04-171.340.801.75+0.04+3.08%1035.89%
AAPL200619P001900002019-11-15 12:43PM EST2020-06-192.192.113.00+0.01+0.46%4034.72%
AAPL200918P001900002019-11-15 9:44AM EST2020-09-183.503.405.00-0.09-2.51%2033.95%
AAPL210115P001900002019-11-14 1:14PM EST2021-01-155.605.357.450.00-143033.08%
AAPL210618P001900002019-11-15 12:34PM EST2021-06-187.754.209.20-0.77-9.04%9030.73%
AAPL210917P001900002019-11-08 10:55AM EST2021-09-1710.257.2010.650.00-10030.30%
AAPL220121P001900002019-11-15 2:03PM EST2022-01-2110.500.0013.50-0.68-6.08%1030.78%