AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C001950002019-11-06 2:55PM EST2019-11-2262.0068.3073.000.00-1000167.85%
AAPL191129C001950002019-11-07 2:43PM EST2019-11-2965.5068.3072.600.00-60112.94%
AAPL191206C001950002019-11-06 3:12PM EST2019-12-0661.6768.4572.900.00--095.78%
AAPL191220C001950002019-11-14 11:39AM EST2019-12-2068.3068.6073.300.00-11077.59%
AAPL200117C001950002019-11-15 3:59PM EST2020-01-1771.5569.6573.75+2.54+3.68%38060.47%
AAPL200320C001950002019-11-13 3:14PM EST2020-03-2071.5070.6074.400.00-100045.27%
AAPL200417C001950002019-11-07 1:33PM EST2020-04-1767.5570.3074.700.00-1041.94%
AAPL200619C001950002019-11-15 1:20PM EST2020-06-1972.7972.0575.70+1.79+2.52%5037.95%
AAPL200918C001950002019-11-14 10:50AM EST2020-09-1874.3073.0077.90+1.12+1.53%1036.22%
AAPL210115C001950002019-11-15 10:16AM EST2021-01-1575.5574.3579.35+0.35+0.47%2032.99%
AAPL210618C001950002019-11-14 12:42PM EST2021-06-1878.0977.8584.000.00-5033.94%
AAPL210917C001950002019-11-14 12:59PM EST2021-09-1779.7079.7584.000.00-2031.55%
AAPL220121C001950002019-11-15 3:20PM EST2022-01-2183.2578.6088.15+1.35+1.65%4032.94%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P001950002019-11-15 3:29PM EST2019-11-220.010.000.01-0.01-50.00%603071.88%
AAPL191129P001950002019-11-15 10:15AM EST2019-11-290.040.020.21-0.01-20.00%2068.95%
AAPL191206P001950002019-11-13 1:33PM EST2019-12-060.070.031.100.00-2071.88%
AAPL191213P001950002019-11-15 3:30PM EST2019-12-130.090.040.12-0.02-18.18%1049.02%
AAPL191220P001950002019-11-15 2:45PM EST2019-12-200.150.050.32-0.01-6.25%169050.54%
AAPL200117P001950002019-11-15 3:50PM EST2020-01-170.470.330.48-0.03-6.00%843040.31%
AAPL200221P001950002019-11-15 3:03PM EST2020-02-210.880.003.25-0.02-2.22%13049.68%
AAPL200320P001950002019-11-15 3:15PM EST2020-03-201.230.053.00+0.02+1.65%14042.82%
AAPL200417P001950002019-11-15 3:38PM EST2020-04-171.520.053.55+0.04+2.70%10040.67%
AAPL200619P001950002019-11-15 3:21PM EST2020-06-192.530.002.85-0.09-3.44%14032.17%
AAPL200918P001950002019-11-15 2:18PM EST2020-09-184.013.205.75-0.18-4.30%55033.55%
AAPL210115P001950002019-11-15 12:47PM EST2021-01-156.225.007.80-0.13-2.05%296031.82%
AAPL210618P001950002019-11-15 12:57PM EST2021-06-188.417.2510.15-0.59-6.56%2030.29%
AAPL210917P001950002019-11-13 1:17PM EST2021-09-1710.528.8011.750.00-45029.97%
AAPL220121P001950002019-11-15 3:49PM EST2022-01-2111.966.6016.45+0.01+0.08%8032.10%