AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C002100002019-11-14 3:42PM EST2019-11-1552.9552.4552.95-0.95-1.76%46247125.78%
AAPL191122C002100002019-11-07 3:34PM EST2019-11-2249.2750.7555.000.00-3671.78%
AAPL191129C002100002019-11-11 2:20PM EST2019-11-2952.1550.7055.100.00-201154.74%
AAPL191206C002100002019-11-06 3:12PM EST2019-12-0646.6551.7554.450.00-9150.39%
AAPL191213C002100002019-11-06 2:45PM EST2019-12-1346.5451.3055.350.00-20066.97%
AAPL191220C002100002019-11-14 3:45PM EST2019-12-2053.5453.0053.80-1.01-1.85%731,58548.17%
AAPL200117C002100002019-11-14 3:26PM EST2020-01-1754.5553.0054.60-1.33-2.38%2634,91541.48%
AAPL200320C002100002019-11-14 12:25PM EST2020-03-2055.3255.4057.35-0.98-1.74%491,75638.79%
AAPL200417C002100002019-11-13 2:46PM EST2020-04-1757.3754.2557.900.00-5665736.56%
AAPL200619C002100002019-11-14 2:19PM EST2020-06-1958.0457.6558.15-1.16-1.96%143,47931.38%
AAPL200918C002100002019-11-14 2:58PM EST2020-09-1860.5058.2061.55-1.37-2.21%4248732.00%
AAPL210115C002100002019-11-14 3:02PM EST2021-01-1563.3562.9064.70-1.55-2.39%1,0344,82331.23%
AAPL210618C002100002019-11-14 9:47AM EST2021-06-1868.0064.6067.50-0.32-0.47%481129.71%
AAPL210917C002100002019-11-08 11:14AM EST2021-09-1765.3766.2071.000.00-107530.92%
AAPL220121C002100002019-11-14 10:47AM EST2022-01-2171.6968.5073.00+1.69+2.41%428230.06%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P002100002019-11-14 3:58PM EST2019-11-150.010.000.010.00-2012,57796.88%
AAPL191122P002100002019-11-14 2:29PM EST2019-11-220.040.000.05+0.01+33.33%211,17653.91%
AAPL191129P002100002019-11-14 12:16PM EST2019-11-290.080.010.30-0.01-11.11%874050.59%
AAPL191206P002100002019-11-14 3:55PM EST2019-12-060.170.140.19+0.02+13.33%511,14043.46%
AAPL191213P002100002019-11-14 12:57PM EST2019-12-130.240.210.33+0.02+9.09%184241.60%
AAPL191220P002100002019-11-14 3:50PM EST2019-12-200.310.260.35+0.05+19.23%17616,67537.84%
AAPL191227P002100002019-11-14 10:03AM EST2019-12-270.350.370.500.00-53037.04%
AAPL200117P002100002019-11-14 3:44PM EST2020-01-170.770.700.83+0.12+18.46%21,96830,25433.74%
AAPL200221P002100002019-11-14 3:27PM EST2020-02-211.481.481.66+0.12+8.82%136032.02%
AAPL200320P002100002019-11-14 3:06PM EST2020-03-202.042.022.20+0.12+6.25%6444,03830.53%
AAPL200417P002100002019-11-14 3:28PM EST2020-04-172.532.512.76+0.13+5.42%551,34929.54%
AAPL200619P002100002019-11-14 1:48PM EST2020-06-194.203.904.30+0.24+6.06%103,86728.75%
AAPL200918P002100002019-11-14 10:09AM EST2020-09-186.256.006.50-0.15-2.34%191,17228.12%
AAPL210115P002100002019-11-14 2:41PM EST2021-01-159.359.059.50+0.35+3.89%1623,07528.01%
AAPL210618P002100002019-11-13 11:07AM EST2021-06-1812.4911.8512.750.00-4543227.55%
AAPL210917P002100002019-11-12 1:22PM EST2021-09-1714.1213.3515.900.00-211628.65%
AAPL220121P002100002019-11-14 2:44PM EST2022-01-2115.8013.500.00-0.15-0.94%211473.13%