AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:265.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C002650002019-11-13 12:56PM EST2019-11-151.321.331.34+0.63+91.30%34,240017.19%
AAPL191122C002650002019-11-13 12:55PM EST2019-11-222.922.892.91+1.09+59.56%10,457018.45%
AAPL191129C002650002019-11-13 12:52PM EST2019-11-293.743.703.75+1.20+47.24%1,662017.85%
AAPL191206C002650002019-11-13 12:51PM EST2019-12-064.654.654.70+1.29+38.39%323018.53%
AAPL191213C002650002019-11-13 12:52PM EST2019-12-135.605.555.60+1.25+28.74%286019.23%
AAPL191220C002650002019-11-13 12:55PM EST2019-12-206.406.356.40+1.27+24.76%2,352019.72%
AAPL191227C002650002019-11-13 12:47PM EST2019-12-276.776.856.95+1.07+18.77%135019.61%
AAPL200117C002650002019-11-13 12:55PM EST2020-01-179.109.059.10+1.27+16.22%3,439020.98%
AAPL200221C002650002019-11-13 11:56AM EST2020-02-2112.7312.7012.85+1.26+10.99%82023.73%
AAPL200320C002650002019-11-13 12:50PM EST2020-03-2014.6014.5514.70+1.24+9.28%1,017023.94%
AAPL200417C002650002019-11-13 12:44PM EST2020-04-1716.3016.2516.40+1.30+8.67%32024.16%
AAPL210115C002650002019-11-13 12:48PM EST2021-01-1529.3529.2529.65+0.95+3.35%34026.23%
AAPL220121C002650002019-11-13 11:33AM EST2022-01-2140.6639.7540.85+0.41+1.02%9026.48%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P002650002019-11-13 12:55PM EST2019-11-152.132.132.15-1.42-40.00%9,098018.87%
AAPL191122P002650002019-11-13 12:55PM EST2019-11-223.623.603.65-1.03-22.15%1,642018.97%
AAPL191129P002650002019-11-13 12:52PM EST2019-11-294.444.354.40-0.83-15.75%729017.85%
AAPL191206P002650002019-11-13 12:04PM EST2019-12-065.375.155.25-0.73-11.97%138018.17%
AAPL191213P002650002019-11-13 12:52PM EST2019-12-136.056.006.05-0.95-13.57%32018.59%
AAPL191220P002650002019-11-13 12:49PM EST2019-12-206.806.706.75-0.93-12.03%745018.85%
AAPL191227P002650002019-11-13 12:50PM EST2019-12-277.207.157.25-1.05-12.73%41018.67%
AAPL200117P002650002019-11-13 12:49PM EST2020-01-179.059.009.05-0.89-8.95%431019.43%
AAPL200320P002650002019-11-13 12:38PM EST2020-03-2014.6314.5014.65-1.02-6.52%175022.84%
AAPL200417P002650002019-11-13 12:02PM EST2020-04-1715.9015.8516.00-1.12-6.58%94022.66%
AAPL210115P002650002019-11-13 12:52PM EST2021-01-1527.9527.8028.15-1.25-4.28%20024.36%
AAPL220121P002650002019-11-13 12:13PM EST2022-01-2139.0536.2539.10+0.85+2.23%4024.95%