AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C002600002019-11-18 3:37PM EST2019-11-227.387.357.45+0.83+12.67%3,993020.39%
AAPL191129C002600002019-11-18 3:38PM EST2019-11-298.208.108.25+0.90+12.33%1,049019.53%
AAPL191206C002600002019-11-18 3:39PM EST2019-12-069.139.059.10+0.99+12.16%756019.93%
AAPL191213C002600002019-11-18 3:17PM EST2019-12-139.879.9510.05+0.84+9.30%155020.94%
AAPL191220C002600002019-11-18 3:42PM EST2019-12-2010.8210.7510.85+0.87+8.74%4,552021.38%
AAPL191227C002600002019-11-18 3:09PM EST2019-12-2711.5611.3511.50+1.23+11.91%92021.44%
AAPL200117C002600002019-11-18 3:42PM EST2020-01-1713.7113.6013.70+0.96+7.53%1,720022.77%
AAPL200221C002600002019-11-18 2:53PM EST2020-02-2117.7517.3517.50+1.28+7.77%36025.42%
AAPL200320C002600002019-11-18 3:41PM EST2020-03-2019.2519.1519.35+1.00+5.48%167025.44%
AAPL200417C002600002019-11-18 3:43PM EST2020-04-1720.9320.9021.05+1.11+5.60%553025.53%
AAPL200619C002600002019-11-18 3:13PM EST2020-06-1924.8524.5024.70+1.25+5.30%86026.06%
AAPL200918C002600002019-11-18 3:38PM EST2020-09-1828.9528.8529.10+1.45+5.27%160026.47%
AAPL210115C002600002019-11-18 2:58PM EST2021-01-1534.1333.6534.15+1.61+4.95%40026.97%
AAPL210618C002600002019-11-18 2:31PM EST2021-06-1838.8537.8539.35+1.20+3.19%33027.10%
AAPL210917C002600002019-11-18 2:53PM EST2021-09-1741.5440.7042.45+1.29+3.20%39027.41%
AAPL220121C002600002019-11-18 2:29PM EST2022-01-2144.7044.3045.05+1.71+3.98%6026.85%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P002600002019-11-18 3:41PM EST2019-11-220.470.450.46-0.32-40.51%10,387021.05%
AAPL191129P002600002019-11-18 3:40PM EST2019-11-291.071.101.11-0.43-28.67%6,013018.79%
AAPL191206P002600002019-11-18 3:41PM EST2019-12-061.911.891.90-0.43-18.38%386019.12%
AAPL191213P002600002019-11-18 3:18PM EST2019-12-132.832.692.72-0.42-12.92%300019.75%
AAPL191220P002600002019-11-18 3:41PM EST2019-12-203.463.403.50-0.41-10.59%5,675020.29%
AAPL191227P002600002019-11-18 3:17PM EST2019-12-274.003.954.00-0.30-6.98%447020.00%
AAPL200117P002600002019-11-18 3:40PM EST2020-01-175.885.855.95-0.37-5.92%1,267021.03%
AAPL200221P002600002019-11-18 3:28PM EST2020-02-219.829.709.80-0.28-2.77%123024.16%
AAPL200320P002600002019-11-18 3:16PM EST2020-03-2011.4111.3511.50-0.65-5.39%86024.10%
AAPL200417P002600002019-11-18 3:18PM EST2020-04-1713.0012.7012.90-0.45-3.35%60023.87%
AAPL200619P002600002019-11-18 2:21PM EST2020-06-1916.4516.3516.45-0.55-3.24%62024.55%
AAPL200918P002600002019-11-18 2:39PM EST2020-09-1820.3320.3020.50-0.75-3.56%94024.85%
AAPL210115P002600002019-11-18 2:58PM EST2021-01-1524.7224.5525.00-0.57-2.25%37025.11%
AAPL210618P002600002019-11-14 3:31PM EST2021-06-1830.6028.7529.600.00-5025.04%
AAPL210917P002600002019-11-14 3:42PM EST2021-09-1732.6529.5532.750.00-4025.53%
AAPL220121P002600002019-11-18 3:24PM EST2022-01-2133.8032.5035.00-0.84-2.42%13024.90%