AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C002700002019-11-22 3:56PM EST2019-11-220.010.000.01-0.02-66.67%2,10219,67425.00%
AAPL191129C002700002019-11-22 3:59PM EST2019-11-290.260.260.28-0.35-57.38%6,9158,31315.94%
AAPL191206C002700002019-11-22 3:59PM EST2019-12-061.151.001.19-0.46-28.57%1,2993,36518.78%
AAPL191213C002700002019-11-22 3:59PM EST2019-12-132.001.052.04-0.40-16.67%1452,76519.73%
AAPL191220C002700002019-11-22 3:59PM EST2019-12-202.722.602.88-0.58-17.58%2,1959,09820.51%
AAPL191227C002700002019-11-22 3:55PM EST2019-12-273.252.573.50-0.60-15.58%33371520.53%
AAPL200117C002700002019-11-22 3:58PM EST2020-01-175.455.256.00-0.55-9.17%1,08520,31122.79%
AAPL200221C002700002019-11-22 3:59PM EST2020-02-219.308.5010.00-0.12-1.27%592,63025.78%
AAPL200320C002700002019-11-22 3:55PM EST2020-03-2011.0110.5011.60-0.49-4.26%1003,84725.28%
AAPL200417C002700002019-11-22 3:51PM EST2020-04-1712.4011.6513.80-0.55-4.25%1771,66726.09%
AAPL200619C002700002019-11-22 3:59PM EST2020-06-1916.6016.1016.95-0.15-0.90%1165,58825.83%
AAPL200717C002700002019-11-20 3:52PM EST2020-07-1718.950.000.000.00--00.78%
AAPL200918C002700002019-11-22 3:59PM EST2020-09-1821.1020.0021.30-0.10-0.47%292,27426.17%
AAPL210115C002700002019-11-22 12:35PM EST2021-01-1526.0025.1026.25-0.07-0.27%132,91726.58%
AAPL210618C002700002019-11-22 2:29PM EST2021-06-1830.5029.3532.70-2.40-7.29%299627.67%
AAPL210917C002700002019-11-20 3:29PM EST2021-09-1733.8031.6535.150.00-128727.45%
AAPL220121C002700002019-11-22 2:24PM EST2022-01-2137.1936.5037.50-0.31-0.83%1222,67526.71%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P002700002019-11-22 3:52PM EST2019-11-229.016.5510.50+1.01+12.63%8631,91797.80%
AAPL191129P002700002019-11-22 3:59PM EST2019-11-298.156.909.65-0.85-9.44%20556027.78%
AAPL191206P002700002019-11-22 3:59PM EST2019-12-069.018.809.80-0.64-6.63%69876321.20%
AAPL191213P002700002019-11-22 3:59PM EST2019-12-139.759.5010.50-0.25-2.50%399820.85%
AAPL191220P002700002019-11-22 3:56PM EST2019-12-2010.7510.1012.45-0.60-5.29%2672,42325.59%
AAPL191227P002700002019-11-22 2:16PM EST2019-12-2711.6610.3511.55+0.36+3.19%511519.97%
AAPL200117P002700002019-11-22 3:21PM EST2020-01-1713.2012.0513.60-0.10-0.75%621,85921.23%
AAPL200221P002700002019-11-22 3:40PM EST2020-02-2117.2516.5517.55-0.05-0.29%551,64424.49%
AAPL200320P002700002019-11-22 1:23PM EST2020-03-2018.1317.4019.05-0.32-1.73%3264523.99%
AAPL200417P002700002019-11-22 10:33AM EST2020-04-1719.5518.9520.35+0.55+2.89%214623.58%
AAPL200619P002700002019-11-22 1:57PM EST2020-06-1923.5522.2024.800.00-773725.38%
AAPL200717P002700002019-11-19 3:43PM EST2020-07-1722.900.000.000.00--00.00%
AAPL200918P002700002019-11-20 12:33PM EST2020-09-1827.5525.2529.500.00-7038026.17%
AAPL210115P002700002019-11-22 2:02PM EST2021-01-1531.8528.9532.60-0.05-0.16%1553224.94%
AAPL210618P002700002019-11-20 12:42PM EST2021-06-1835.3234.6538.000.00-732925.46%
AAPL210917P002700002019-11-20 1:22PM EST2021-09-1738.7533.8539.450.00-31224.69%
AAPL220121P002700002019-11-20 1:22PM EST2022-01-2140.1039.1542.500.00-113924.64%