AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C002500002019-11-13 3:59PM EST2019-11-1514.8514.4014.95+2.60+21.22%1,82823,03257.62%
AAPL191122C002500002019-11-13 3:57PM EST2019-11-2215.1014.5015.50+2.67+21.48%2741,15533.99%
AAPL191129C002500002019-11-13 3:55PM EST2019-11-2915.1014.8015.55+2.05+15.71%2391,32925.89%
AAPL191206C002500002019-11-13 1:28PM EST2019-12-0615.6014.8017.20+2.15+15.99%3358130.91%
AAPL191213C002500002019-11-13 12:50PM EST2019-12-1317.3015.8516.65+3.10+21.83%1919224.56%
AAPL191220C002500002019-11-13 3:59PM EST2019-12-2017.1015.9017.40+2.30+15.54%1,49119,48625.15%
AAPL191227C002500002019-11-13 3:57PM EST2019-12-2717.5716.8017.65+2.50+16.59%10914023.96%
AAPL200117C002500002019-11-13 3:58PM EST2020-01-1719.4018.9019.40+2.42+14.25%93530,14524.57%
AAPL200221C002500002019-11-13 3:45PM EST2020-02-2122.4322.0022.50+1.86+9.04%2377526.27%
AAPL200320C002500002019-11-13 3:59PM EST2020-03-2024.1023.0024.15+2.17+9.90%5704,07926.15%
AAPL200417C002500002019-11-13 3:55PM EST2020-04-1725.3024.4525.70+1.72+7.29%1613,05626.15%
AAPL200619C002500002019-11-13 3:52PM EST2020-06-1928.7928.5029.15+1.67+6.16%1478,65526.63%
AAPL200918C002500002019-11-13 2:54PM EST2020-09-1832.7330.6034.75+1.49+4.77%571,79728.52%
AAPL210115C002500002019-11-13 3:52PM EST2021-01-1537.6937.5539.10+1.69+4.69%646,81128.27%
AAPL210618C002500002019-11-13 11:28AM EST2021-06-1842.1040.8543.45+1.21+2.96%122,04027.70%
AAPL210917C002500002019-11-13 2:39PM EST2021-09-1744.9043.6546.50+1.97+4.59%1622228.01%
AAPL220121C002500002019-11-13 3:45PM EST2022-01-2147.9046.8050.45+1.03+2.20%6267628.39%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P002500002019-11-13 3:59PM EST2019-11-150.080.070.08-0.10-55.56%8,25414,71339.65%
AAPL191122P002500002019-11-13 3:59PM EST2019-11-220.380.370.38-0.11-22.45%2,0784,61525.61%
AAPL191129P002500002019-11-13 3:56PM EST2019-11-290.640.620.66-0.16-20.00%7441,93822.24%
AAPL191206P002500002019-11-13 3:59PM EST2019-12-061.051.011.35-0.27-20.45%4911,35023.33%
AAPL191213P002500002019-11-13 3:53PM EST2019-12-131.631.302.32-0.23-12.37%21346525.22%
AAPL191220P002500002019-11-13 3:58PM EST2019-12-202.042.002.10-0.36-15.00%2,15717,78621.78%
AAPL191227P002500002019-11-13 3:29PM EST2019-12-272.471.703.25-0.29-10.51%17337924.21%
AAPL200117P002500002019-11-13 3:59PM EST2020-01-173.803.804.00-0.58-13.24%1,8459,42822.05%
AAPL200221P002500002019-11-13 3:41PM EST2020-02-217.106.957.25-0.62-8.03%40647924.69%
AAPL200320P002500002019-11-13 3:26PM EST2020-03-208.608.458.70-0.60-6.52%2761,06524.43%
AAPL200417P002500002019-11-13 2:12PM EST2020-04-1710.359.659.95+0.05+0.49%13551824.13%
AAPL200619P002500002019-11-13 3:29PM EST2020-06-1913.2913.1513.35-0.72-5.14%4751,45724.90%
AAPL200918P002500002019-11-13 3:59PM EST2020-09-1816.8716.7017.25-0.83-4.69%12167125.23%
AAPL210115P002500002019-11-13 3:13PM EST2021-01-1521.1020.7023.50-1.20-5.38%201,84927.25%
AAPL210618P002500002019-11-12 12:27PM EST2021-06-1826.4025.3526.750.00-20036425.96%
AAPL210917P002500002019-11-13 11:45AM EST2021-09-1727.9027.6028.45-0.80-2.79%112925.40%
AAPL220121P002500002019-11-13 3:43PM EST2022-01-2130.0029.0032.00-1.30-4.15%6644625.72%