AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C002000002019-11-15 3:05PM EST2019-11-2265.1863.2067.70+3.08+4.96%10163.43%
AAPL191129C002000002019-11-13 10:33AM EST2019-11-2962.9763.6067.600.00-50109.55%
AAPL191206C002000002019-11-08 11:17AM EST2019-12-0658.6463.4068.000.00-1092.90%
AAPL191213C002000002019-11-15 10:17AM EST2019-12-1364.0064.4068.30-0.30-0.47%36059.42%
AAPL191220C002000002019-11-15 3:56PM EST2019-12-2065.8064.3067.90+2.03+3.18%33070.40%
AAPL191227C002000002019-11-13 11:51AM EST2019-12-2764.6763.8068.550.00-5068.90%
AAPL200117C002000002019-11-15 3:59PM EST2020-01-1766.6564.5066.95+2.51+3.91%321045.24%
AAPL200320C002000002019-11-14 12:24PM EST2020-03-2066.0865.3569.55+1.45+2.24%30043.18%
AAPL200417C002000002019-11-15 1:55PM EST2020-04-1767.5066.1069.85+0.70+1.05%15039.97%
AAPL200619C002000002019-11-15 3:58PM EST2020-06-1969.3066.9070.00+2.30+3.43%39034.02%
AAPL200918C002000002019-11-15 12:56PM EST2020-09-1870.3067.5071.65+1.95+2.85%1031.88%
AAPL210115C002000002019-11-15 3:26PM EST2021-01-1573.1072.4074.10+1.85+2.60%65030.83%
AAPL210618C002000002019-11-15 3:55PM EST2021-06-1876.4074.0079.00+2.40+3.24%12032.21%
AAPL210917C002000002019-11-15 3:22PM EST2021-09-1777.6873.4081.75+0.50+0.65%5032.77%
AAPL220121C002000002019-11-15 3:49PM EST2022-01-2179.7078.0084.55+2.33+3.01%38032.62%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P002000002019-11-15 2:09PM EST2019-11-220.010.000.02-0.02-66.67%40075.00%
AAPL191129P002000002019-11-15 3:28PM EST2019-11-290.050.000.050.00-95055.47%
AAPL191206P002000002019-11-15 3:50PM EST2019-12-060.070.012.55-0.03-30.00%20081.01%
AAPL191213P002000002019-11-15 1:52PM EST2019-12-130.130.000.300.00-11052.93%
AAPL191220P002000002019-11-15 3:58PM EST2019-12-200.170.150.19-0.04-19.05%62043.95%
AAPL191227P002000002019-11-14 12:59PM EST2019-12-270.270.004.700.00-40065.74%
AAPL200117P002000002019-11-15 3:59PM EST2020-01-170.510.450.57-0.07-12.07%245038.99%
AAPL200221P002000002019-11-15 3:03PM EST2020-02-211.030.003.40-0.05-4.63%93047.45%
AAPL200320P002000002019-11-15 3:11PM EST2020-03-201.441.201.60-0.03-2.04%65034.14%
AAPL200417P002000002019-11-15 9:59AM EST2020-04-171.751.713.800.00-3039.09%
AAPL200619P002000002019-11-15 3:21PM EST2020-06-192.942.802.97-0.11-3.61%17030.57%
AAPL200918P002000002019-11-15 12:42PM EST2020-09-184.754.506.30-0.06-1.25%7032.69%
AAPL210115P002000002019-11-15 3:40PM EST2021-01-157.106.857.30-0.15-2.07%821029.31%
AAPL210618P002000002019-11-15 12:57PM EST2021-06-189.386.1010.75-0.77-7.59%3029.38%
AAPL210917P002000002019-11-15 3:23PM EST2021-09-1711.2010.5012.80-0.21-1.84%7029.52%
AAPL220121P002000002019-11-15 2:58PM EST2022-01-2112.7012.2013.00-0.30-2.31%33027.28%