AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C002400002019-11-14 2:59PM EST2019-11-1522.9022.4522.95-1.80-7.29%8695180.08%
AAPL191122C002400002019-11-14 3:57PM EST2019-11-2222.8522.6023.40-0.50-2.14%6530846.31%
AAPL191129C002400002019-11-14 3:44PM EST2019-11-2923.4023.1023.35-1.65-6.59%171,05733.23%
AAPL191206C002400002019-11-14 2:01PM EST2019-12-0623.8023.3523.90-1.30-5.18%8620232.23%
AAPL191213C002400002019-11-14 10:47AM EST2019-12-1324.7523.7524.05+0.25+1.02%379229.05%
AAPL191220C002400002019-11-14 3:55PM EST2019-12-2024.3124.1524.70-1.87-7.14%2637,39229.60%
AAPL191227C002400002019-11-12 12:41PM EST2019-12-2724.2024.4525.000.00-52128.45%
AAPL200117C002400002019-11-14 3:48PM EST2020-01-1726.1025.9026.20-1.62-5.84%19124,67627.43%
AAPL200221C002400002019-11-14 12:42PM EST2020-02-2128.8126.8028.65-1.05-3.52%325128.05%
AAPL200320C002400002019-11-14 3:58PM EST2020-03-2029.7929.7029.95-1.42-4.55%633,93827.38%
AAPL200417C002400002019-11-14 3:46PM EST2020-04-1731.5031.0531.35-1.22-3.73%151,69727.26%
AAPL200619C002400002019-11-14 3:33PM EST2020-06-1934.4534.1034.60-1.25-3.50%833,83627.68%
AAPL200918C002400002019-11-14 1:06PM EST2020-09-1838.2037.3538.70-1.35-3.41%171,21328.07%
AAPL210115C002400002019-11-14 3:28PM EST2021-01-1542.4741.9042.65-1.03-2.37%402,66327.72%
AAPL210618C002400002019-11-14 1:08PM EST2021-06-1847.3944.8547.35-0.06-0.13%1773927.68%
AAPL210917C002400002019-11-14 3:42PM EST2021-09-1749.4047.1052.00+0.40+0.82%619529.32%
AAPL220121C002400002019-11-14 11:32AM EST2022-01-2154.7050.0054.50+1.50+2.82%341228.67%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P002400002019-11-14 3:26PM EST2019-11-150.010.000.00-0.01-50.00%1,52610,13750.00%
AAPL191122P002400002019-11-14 3:30PM EST2019-11-220.200.190.22+0.02+11.11%2091,48635.16%
AAPL191129P002400002019-11-14 3:54PM EST2019-11-290.350.330.36+0.04+12.90%2101,79228.32%
AAPL191206P002400002019-11-14 3:48PM EST2019-12-060.590.550.63+0.08+15.69%7696126.64%
AAPL191213P002400002019-11-14 3:54PM EST2019-12-130.870.810.89+0.12+16.00%29532825.39%
AAPL191220P002400002019-11-14 3:59PM EST2019-12-201.181.121.19+0.17+16.83%7778,68824.77%
AAPL191227P002400002019-11-14 1:57PM EST2019-12-271.431.291.46+0.18+14.40%14015724.13%
AAPL200117P002400002019-11-14 3:57PM EST2020-01-172.502.452.61+0.27+12.11%1,40717,70724.23%
AAPL200221P002400002019-11-14 2:57PM EST2020-02-214.944.655.00-0.01-0.20%11019925.67%
AAPL200320P002400002019-11-14 3:06PM EST2020-03-206.256.206.35+0.36+6.11%7182,66425.47%
AAPL200417P002400002019-11-14 3:57PM EST2020-04-177.407.257.45+0.45+6.47%2380125.05%
AAPL200619P002400002019-11-14 3:39PM EST2020-06-1910.4010.0010.60+0.45+4.52%1412,00225.76%
AAPL200918P002400002019-11-14 3:55PM EST2020-09-1813.9013.3014.05+0.50+3.73%485325.74%
AAPL210115P002400002019-11-14 3:56PM EST2021-01-1517.9017.6018.05+0.55+3.17%1288525.83%
AAPL210618P002400002019-11-14 2:48PM EST2021-06-1821.9020.9022.30+0.02+0.09%111225.71%
AAPL210917P002400002019-11-12 12:11PM EST2021-09-1724.1021.5026.300.00-56427.00%
AAPL220121P002400002019-11-13 3:47PM EST2022-01-2126.3024.0528.500.00-627326.34%