AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C002050002019-11-13 12:15PM EST2019-11-1559.0559.3559.55+2.60+4.61%20137.11%
AAPL191122C002050002019-11-13 9:47AM EST2019-11-2257.4459.5059.70+5.94+11.53%2081.74%
AAPL191129C002050002019-11-06 3:05PM EST2019-11-2951.6259.6059.800.00-26065.38%
AAPL191213C002050002019-11-04 2:32PM EST2019-12-1351.8659.8060.050.00-4052.15%
AAPL191220C002050002019-11-12 2:02PM EST2019-12-2058.0159.9560.150.00-12049.90%
AAPL200117C002050002019-11-13 12:40PM EST2020-01-1760.3260.6560.80+2.05+3.52%9042.80%
AAPL200320C002050002019-11-11 2:27PM EST2020-03-2058.9861.7062.000.00-3035.62%
AAPL200417C002050002019-11-13 1:12PM EST2020-04-1762.4062.3062.60+2.13+3.53%3034.24%
AAPL200619C002050002019-11-13 12:44PM EST2020-06-1963.4063.7063.95+3.33+5.54%51032.26%
AAPL200918C002050002019-11-12 1:09PM EST2020-09-1864.0065.6566.200.00-1031.26%
AAPL210115C002050002019-11-13 12:19PM EST2021-01-1568.4068.5569.00+1.74+2.61%5030.52%
AAPL210618C002050002019-11-11 1:43PM EST2021-06-1870.0070.8073.600.00-10031.27%
AAPL220121C002050002019-11-11 9:47AM EST2022-01-2171.4773.4077.150.00-1029.87%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P002050002019-11-13 1:11PM EST2019-11-150.010.000.010.00-3090.63%
AAPL191122P002050002019-11-13 11:14AM EST2019-11-220.030.010.03-0.02-40.00%1055.86%
AAPL191129P002050002019-11-13 11:56AM EST2019-11-290.050.050.07-0.03-37.50%16049.22%
AAPL191206P002050002019-11-12 1:50PM EST2019-12-060.120.090.120.00-2044.43%
AAPL191213P002050002019-11-12 1:52PM EST2019-12-130.190.140.190.00-8041.75%
AAPL191220P002050002019-11-13 1:08PM EST2019-12-200.210.200.23-0.03-12.50%26038.82%
AAPL191227P002050002019-11-12 2:37PM EST2019-12-270.340.270.300.00-21037.21%
AAPL200117P002050002019-11-13 1:12PM EST2020-01-170.540.530.55-0.05-8.47%47034.18%
AAPL200320P002050002019-11-13 1:10PM EST2020-03-201.631.581.65-0.07-4.12%7031.01%
AAPL200417P002050002019-11-13 11:30AM EST2020-04-172.071.992.06-0.08-3.72%3029.76%
AAPL200619P002050002019-11-13 11:33AM EST2020-06-193.483.353.50-0.07-1.97%23029.29%
AAPL200918P002050002019-11-12 3:44PM EST2020-09-185.655.305.500.00-12028.65%
AAPL210115P002050002019-11-13 1:11PM EST2021-01-157.907.908.20-0.45-5.39%2028.39%
AAPL210618P002050002019-11-12 1:18PM EST2021-06-1811.5610.8011.450.00-2028.13%
AAPL220121P002050002019-11-13 11:13AM EST2022-01-2114.0013.8016.00-1.05-6.98%1028.21%