AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:245.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C002450002019-11-13 12:05PM EST2019-11-1519.0219.1019.20+1.82+10.58%120052.10%
AAPL191122C002450002019-11-13 11:57AM EST2019-11-2219.4619.3519.50+2.36+13.80%7034.30%
AAPL191129C002450002019-11-13 11:33AM EST2019-11-2919.4019.5519.70+1.99+11.43%34028.32%
AAPL191206C002450002019-11-13 10:00AM EST2019-12-0618.5019.9020.10+0.75+4.23%3026.78%
AAPL191213C002450002019-11-08 9:55AM EST2019-12-1315.3720.4020.600.00-3026.42%
AAPL191220C002450002019-11-13 11:46AM EST2019-12-2020.7920.8521.05+1.79+9.42%188025.97%
AAPL191227C002450002019-11-12 2:13PM EST2019-12-2719.4021.2021.450.00-13025.48%
AAPL200117C002450002019-11-13 12:14PM EST2020-01-1722.9022.8523.00+1.72+8.12%183025.79%
AAPL200221C002450002019-11-13 11:49AM EST2020-02-2125.6025.5525.65+1.74+7.29%38026.79%
AAPL200320C002450002019-11-13 11:58AM EST2020-03-2027.2827.0527.25+1.97+7.78%189026.71%
AAPL200417C002450002019-11-13 11:59AM EST2020-04-1728.6028.5028.70+1.40+5.15%10026.62%
AAPL200619C002450002019-11-13 12:13PM EST2020-06-1931.7531.7031.95+1.35+4.44%61026.96%
AAPL210115C002450002019-11-13 11:47AM EST2021-01-1540.3040.1040.50+1.00+2.54%22027.46%
AAPL210618C002450002019-11-13 9:49AM EST2021-06-1843.8844.5045.60-0.08-0.18%9027.69%
AAPL220121C002450002019-11-13 11:19AM EST2022-01-2150.1048.8552.10+0.62+1.25%84028.13%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P002450002019-11-13 12:15PM EST2019-11-150.060.060.07-0.05-45.45%3,977040.04%
AAPL191122P002450002019-11-13 11:58AM EST2019-11-220.240.240.25-0.06-20.00%188027.49%
AAPL191129P002450002019-11-13 11:59AM EST2019-11-290.420.400.41-0.08-16.00%119023.46%
AAPL191206P002450002019-11-13 11:42AM EST2019-12-060.730.700.73-0.07-8.75%28022.85%
AAPL191213P002450002019-11-13 11:47AM EST2019-12-131.101.091.11-0.13-10.57%217022.72%
AAPL191220P002450002019-11-13 12:02PM EST2019-12-201.511.481.52-0.14-8.48%932022.72%
AAPL191227P002450002019-11-13 10:52AM EST2019-12-271.811.761.80-0.17-8.59%214022.16%
AAPL200117P002450002019-11-13 12:12PM EST2020-01-173.053.003.10-0.20-6.15%604022.64%
AAPL200221P002450002019-11-12 2:26PM EST2020-02-216.275.755.850.00-46024.73%
AAPL200320P002450002019-11-13 11:54AM EST2020-03-207.207.157.35-0.40-5.26%44024.76%
AAPL200417P002450002019-11-13 12:02PM EST2020-04-178.308.308.50-0.30-3.49%52024.40%
AAPL200619P002450002019-11-13 11:30AM EST2020-06-1911.7511.5511.70-0.33-2.73%110025.07%
AAPL210115P002450002019-11-12 1:35PM EST2021-01-1520.2519.1519.500.00-5025.45%
AAPL210618P002450002019-11-13 10:31AM EST2021-06-1824.0523.4024.25-0.56-2.28%1025.70%
AAPL220121P002450002019-11-13 11:49AM EST2022-01-2128.1027.0028.20-1.56-5.26%3024.68%