AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:215.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C002150002019-11-18 9:35AM EST2019-11-2250.3351.9052.05+1.33+2.71%2073.83%
AAPL191129C002150002019-11-07 1:28PM EST2019-11-2945.4552.0052.200.00-6052.54%
AAPL191206C002150002019-11-14 2:41PM EST2019-12-0648.0052.1052.300.00-50049.61%
AAPL191220C002150002019-11-18 1:39PM EST2019-12-2052.4752.5052.60+1.42+2.78%8042.82%
AAPL191227C002150002019-11-18 12:13AM EST2019-12-2751.3052.6052.850.00---41.85%
AAPL200117C002150002019-11-18 2:28PM EST2020-01-1753.5053.3553.45+1.53+2.94%243038.39%
AAPL200221C002150002019-11-18 12:14AM EST2020-02-2150.0554.2554.450.00---35.27%
AAPL200320C002150002019-11-18 2:47PM EST2020-03-2055.3854.8055.10+4.69+9.25%12033.31%
AAPL200417C002150002019-11-18 12:12PM EST2020-04-1754.7555.5055.80+1.74+3.28%7032.12%
AAPL200619C002150002019-11-15 11:58AM EST2020-06-1954.9457.3057.600.00-16030.98%
AAPL200918C002150002019-11-18 2:42PM EST2020-09-1860.3559.6560.15+3.05+5.32%6030.16%
AAPL210115C002150002019-11-18 2:54PM EST2021-01-1563.7062.8563.40+2.28+3.71%20029.74%
AAPL210618C002150002019-11-18 10:39AM EST2021-06-1865.1864.7068.40+1.30+2.04%5030.57%
AAPL220121C002150002019-11-18 9:45AM EST2022-01-2169.2768.8572.75+0.07+0.10%2029.69%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P002150002019-11-18 12:30PM EST2019-11-220.010.000.01-0.02-66.67%475059.38%
AAPL191129P002150002019-11-18 2:40PM EST2019-11-290.060.040.06-0.02-25.00%17050.00%
AAPL191206P002150002019-11-18 3:00PM EST2019-12-060.120.120.15-0.07-36.84%127044.82%
AAPL191213P002150002019-11-18 3:29PM EST2019-12-130.220.200.22-0.02-8.33%4040.58%
AAPL191220P002150002019-11-18 3:06PM EST2019-12-200.290.280.29-0.05-14.71%292037.67%
AAPL191227P002150002019-11-18 3:43PM EST2019-12-270.400.370.41-0.08-16.67%31036.33%
AAPL200117P002150002019-11-18 3:17PM EST2020-01-170.800.780.80-0.01-1.23%230033.55%
AAPL200221P002150002019-11-18 10:56AM EST2020-02-211.801.661.72+0.05+2.86%12032.04%
AAPL200320P002150002019-11-18 3:19PM EST2020-03-202.302.222.29-0.16-6.50%90030.49%
AAPL200417P002150002019-11-18 3:19PM EST2020-04-172.852.762.83-0.03-1.04%13029.31%
AAPL200619P002150002019-11-18 3:10PM EST2020-06-194.574.504.60-0.08-1.72%500028.89%
AAPL200918P002150002019-11-18 2:22PM EST2020-09-186.886.756.95-0.37-5.10%5028.28%
AAPL210115P002150002019-11-18 3:21PM EST2021-01-159.909.8010.00-0.13-1.30%18028.03%
AAPL210618P002150002019-11-18 9:58AM EST2021-06-1813.3312.6013.45+0.25+1.91%25027.65%
AAPL220121P002150002019-11-18 3:06PM EST2022-01-2115.5015.3518.25-2.00-11.43%2027.67%