AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C002200002019-11-14 3:59PM EST2019-11-1542.6542.4542.95-1.55-3.51%3391,589144.92%
AAPL191122C002200002019-11-14 11:57AM EST2019-11-2243.2042.2043.50-0.58-1.32%61461.23%
AAPL191129C002200002019-11-07 10:17AM EST2019-11-2938.8541.6543.400.00-1657.08%
AAPL191206C002200002019-11-14 2:45PM EST2019-12-0643.1242.5043.80+6.29+17.08%6052.05%
AAPL191220C002200002019-11-14 3:03PM EST2019-12-2043.8042.3544.70+0.15+0.34%513,22747.49%
AAPL200117C002200002019-11-14 3:38PM EST2020-01-1744.7543.6544.70-1.55-3.35%10222,59935.61%
AAPL200221C002200002019-11-13 12:06PM EST2020-02-2146.7543.8046.950.00-13836.47%
AAPL200320C002200002019-11-14 3:36PM EST2020-03-2046.6045.1048.25-1.52-3.16%383,62335.62%
AAPL200417C002200002019-11-14 12:29PM EST2020-04-1747.2546.4548.80-1.79-3.65%7081333.48%
AAPL200619C002200002019-11-14 3:53PM EST2020-06-1949.6048.4550.95-1.29-2.53%1811,20632.13%
AAPL200918C002200002019-11-14 12:22PM EST2020-09-1852.2751.9553.50-1.48-2.75%71,22530.63%
AAPL210115C002200002019-11-14 3:49PM EST2021-01-1555.9855.2556.10-1.22-2.13%5866,16229.04%
AAPL210618C002200002019-11-14 2:26PM EST2021-06-1859.8058.0060.15-1.20-1.97%112,10828.79%
AAPL210917C002200002019-11-13 11:51AM EST2021-09-1763.0059.4564.000.00-219030.12%
AAPL220121C002200002019-11-14 1:43PM EST2022-01-2164.9562.0066.50-2.20-3.28%1253429.61%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P002200002019-11-14 3:58PM EST2019-11-150.010.000.000.00-11811,33950.00%
AAPL191122P002200002019-11-14 3:49PM EST2019-11-220.080.050.08+0.03+60.00%5772,68851.76%
AAPL191129P002200002019-11-14 3:43PM EST2019-11-290.120.120.21-0.02-14.29%3181,04244.73%
AAPL191206P002200002019-11-14 9:35AM EST2019-12-060.200.220.25-0.01-4.76%43118,47438.04%
AAPL191213P002200002019-11-14 2:41PM EST2019-12-130.370.320.43+0.07+23.33%546436.52%
AAPL191220P002200002019-11-14 3:54PM EST2019-12-200.460.430.53+0.08+21.05%2898,98034.16%
AAPL191227P002200002019-11-14 3:33PM EST2019-12-270.600.530.66+0.12+25.00%3014632.72%
AAPL200117P002200002019-11-14 3:58PM EST2020-01-171.061.011.09+0.14+15.22%26341,38830.07%
AAPL200221P002200002019-11-14 3:49PM EST2020-02-212.202.132.33+0.05+2.33%5415329.72%
AAPL200320P002200002019-11-14 12:03PM EST2020-03-203.002.903.05+0.22+7.91%272,13128.57%
AAPL200417P002200002019-11-14 3:48PM EST2020-04-173.603.553.75+0.17+4.96%231,25327.74%
AAPL200619P002200002019-11-14 3:43PM EST2020-06-195.705.655.85+0.20+3.64%2146,10827.67%
AAPL200918P002200002019-11-14 10:23AM EST2020-09-188.158.008.50+0.05+0.62%3769827.29%
AAPL210115P002200002019-11-13 2:32PM EST2021-01-1511.6211.4012.250.00-1572,64027.68%
AAPL210618P002200002019-11-13 11:07AM EST2021-06-1815.1814.2015.550.00-4557626.96%
AAPL210917P002200002019-11-13 3:57PM EST2021-09-1716.5116.1517.500.00-513326.80%
AAPL220121P002200002019-11-14 10:48AM EST2022-01-2119.1017.5021.00+0.15+0.79%11188327.40%