AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:255.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C002550002019-11-20 3:55PM EST2019-11-228.307.809.20-3.02-26.68%2,6052,46849.32%
AAPL191129C002550002019-11-20 3:58PM EST2019-11-299.109.009.85-3.20-26.02%8201,71128.66%
AAPL191206C002550002019-11-20 1:37PM EST2019-12-069.3810.1510.45-3.67-28.12%1881,71924.93%
AAPL191213C002550002019-11-20 1:41PM EST2019-12-1310.2011.0511.30-3.50-25.55%3040924.62%
AAPL191220C002550002019-11-20 3:55PM EST2019-12-2011.8511.7012.50-2.29-16.20%57510,69526.07%
AAPL191227C002550002019-11-20 2:16PM EST2019-12-2711.5712.3013.45-3.67-24.08%1213226.60%
AAPL200117C002550002019-11-20 3:59PM EST2020-01-1714.7514.5514.85-2.30-13.49%2,39914,52024.85%
AAPL200221C002550002019-11-20 3:27PM EST2020-02-2117.9018.0518.95-2.51-12.30%9333227.79%
AAPL200320C002550002019-11-20 3:58PM EST2020-03-2019.9019.8021.00-2.58-11.48%862,28527.89%
AAPL200417C002550002019-11-20 3:16PM EST2020-04-1721.5021.4022.05-2.50-10.42%171,67026.76%
AAPL210115C002550002019-11-20 1:16PM EST2021-01-1532.7933.7035.75-3.11-8.66%181,61828.43%
AAPL220121C002550002019-11-19 3:13PM EST2022-01-2146.8042.3546.450.00-142327.90%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P002550002019-11-20 3:59PM EST2019-11-220.280.270.28+0.10+55.56%13,9899,05632.62%
AAPL191129P002550002019-11-20 3:59PM EST2019-11-291.061.001.05+0.45+73.77%4,0135,03923.61%
AAPL191206P002550002019-11-20 3:59PM EST2019-12-061.981.862.01+0.82+70.69%1,2731,82923.54%
AAPL191213P002550002019-11-20 3:59PM EST2019-12-132.812.542.79+0.97+52.72%1961,81823.21%
AAPL191220P002550002019-11-20 3:59PM EST2019-12-203.453.353.50+0.92+36.36%1,7809,73323.05%
AAPL191227P002550002019-11-20 3:41PM EST2019-12-274.203.204.05+1.22+40.94%9940022.61%
AAPL200117P002550002019-11-20 3:59PM EST2020-01-175.885.505.90+1.28+27.83%9015,66822.91%
AAPL200221P002550002019-11-20 3:21PM EST2020-02-219.709.159.70+1.35+16.17%911,15925.71%
AAPL200320P002550002019-11-20 3:58PM EST2020-03-2011.0510.2511.20+0.94+9.30%5489025.13%
AAPL200417P002550002019-11-20 2:13PM EST2020-04-1713.1211.4012.50+1.97+17.67%4231224.67%
AAPL210115P002550002019-11-19 11:24AM EST2021-01-1522.9523.4524.200.00-331925.38%
AAPL220121P002550002019-11-19 10:33AM EST2022-01-2130.0031.0034.800.00-89925.61%