AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C002300002019-11-15 1:08PM EST2019-11-2234.5734.1538.00+0.83+2.46%1059.08%
AAPL191129C002300002019-11-15 2:38PM EST2019-11-2935.2034.3038.10+0.20+0.57%10068.15%
AAPL191206C002300002019-11-14 11:44AM EST2019-12-0632.9834.3038.300.00-10057.14%
AAPL191213C002300002019-11-08 12:30PM EST2019-12-1329.5034.0038.600.00-2051.37%
AAPL191220C002300002019-11-15 3:44PM EST2019-12-2035.8934.2038.70+2.06+6.09%65046.48%
AAPL200117C002300002019-11-15 3:59PM EST2020-01-1737.7135.6038.00+2.71+7.74%227031.67%
AAPL200221C002300002019-11-15 3:49PM EST2020-02-2139.0037.1041.30+2.20+5.98%27035.35%
AAPL200320C002300002019-11-15 3:58PM EST2020-03-2040.2938.2542.00+2.27+5.97%43032.80%
AAPL200417C002300002019-11-15 1:17PM EST2020-04-1740.4039.4542.50+1.30+3.32%109030.70%
AAPL200619C002300002019-11-15 3:30PM EST2020-06-1943.5541.3045.00+1.80+4.31%17030.00%
AAPL200918C002300002019-11-15 11:12AM EST2020-09-1846.5044.5048.25+1.65+3.68%24029.45%
AAPL210115C002300002019-11-15 3:57PM EST2021-01-1551.0047.9052.65+2.00+4.08%116029.71%
AAPL210618C002300002019-11-13 3:53PM EST2021-06-1854.3052.9557.250.00-7029.56%
AAPL210917C002300002019-11-15 3:20PM EST2021-09-1757.3355.8060.05+1.71+3.07%11029.77%
AAPL220121C002300002019-11-15 3:58PM EST2022-01-2160.0060.0064.30+2.02+3.48%2030.47%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P002300002019-11-15 3:55PM EST2019-11-220.070.070.08-0.05-41.67%246047.46%
AAPL191129P002300002019-11-15 3:33PM EST2019-11-290.180.100.22-0.02-10.00%202039.21%
AAPL191206P002300002019-11-15 3:23PM EST2019-12-060.280.000.38-0.09-24.32%228035.35%
AAPL191213P002300002019-11-15 2:41PM EST2019-12-130.440.330.47-0.07-13.73%53031.96%
AAPL191220P002300002019-11-15 3:58PM EST2019-12-200.550.550.57-0.14-20.29%3,161029.76%
AAPL191227P002300002019-11-15 3:55PM EST2019-12-270.720.000.82-0.13-15.29%87029.49%
AAPL200117P002300002019-11-15 3:59PM EST2020-01-171.351.311.46-0.21-13.46%521027.92%
AAPL200221P002300002019-11-15 3:35PM EST2020-02-213.152.955.00-0.05-1.56%17033.89%
AAPL200320P002300002019-11-15 2:46PM EST2020-03-204.053.905.50-0.24-5.59%55031.09%
AAPL200417P002300002019-11-15 10:57AM EST2020-04-175.122.705.30-0.05-0.97%62027.70%
AAPL200619P002300002019-11-15 3:39PM EST2020-06-197.436.958.85-0.37-4.74%28029.39%
AAPL200918P002300002019-11-15 3:39PM EST2020-09-1810.397.9011.70-0.16-1.52%17028.46%
AAPL210115P002300002019-11-15 3:51PM EST2021-01-1514.0013.5015.80-0.45-3.11%2028.59%
AAPL210618P002300002019-11-15 1:31PM EST2021-06-1817.6215.5519.10-0.28-1.56%9027.48%
AAPL210917P002300002019-11-15 1:32PM EST2021-09-1720.0517.9021.10+0.28+1.42%6027.20%
AAPL220121P002300002019-11-15 3:56PM EST2022-01-2121.8020.0027.10-0.70-3.11%32029.44%