AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:275.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115C002750002019-11-14 3:56PM EST2019-11-150.010.010.02-0.03-75.00%2,1996,22338.28%
AAPL191122C002750002019-11-14 3:59PM EST2019-11-220.240.190.27-0.15-38.46%1,1733,11121.24%
AAPL191129C002750002019-11-14 3:58PM EST2019-11-290.490.340.58-0.35-41.67%4423,28218.92%
AAPL191206C002750002019-11-14 3:59PM EST2019-12-060.990.901.01-0.33-25.00%23443318.60%
AAPL191213C002750002019-11-14 3:31PM EST2019-12-131.501.471.55-0.51-25.37%15468718.96%
AAPL191220C002750002019-11-14 3:59PM EST2019-12-202.102.032.13-0.54-20.45%83712,10019.40%
AAPL191227C002750002019-11-14 3:58PM EST2019-12-272.442.302.86-0.61-20.00%7025420.29%
AAPL200117C002750002019-11-14 3:58PM EST2020-01-174.154.154.30-0.75-15.31%2,1189,14020.47%
AAPL200221C002750002019-11-14 3:57PM EST2020-02-217.547.557.90-0.91-10.77%40520923.59%
AAPL200320C002750002019-11-14 3:54PM EST2020-03-209.459.409.80-0.75-7.35%8110,74624.02%
AAPL200417C002750002019-11-14 3:57PM EST2020-04-1711.0010.9011.15-0.95-7.95%1621,53023.78%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191115P002750002019-11-14 1:21PM EST2019-11-1511.9412.0512.55+1.44+13.71%1035855.57%
AAPL191122P002750002019-11-14 9:57AM EST2019-11-2211.1510.2014.70-1.05-8.61%173142.90%
AAPL191129P002750002019-11-14 3:43PM EST2019-11-2912.4012.5513.05+1.35+12.22%941619.93%
AAPL191206P002750002019-11-14 9:55AM EST2019-12-0611.7612.9013.15-0.34-2.81%31217.18%
AAPL191213P002750002019-11-14 3:55PM EST2019-12-1313.4613.0513.60+1.08+8.72%52417.43%
AAPL191220P002750002019-11-14 3:41PM EST2019-12-2013.8013.8514.05+0.94+7.31%20152717.62%
AAPL191227P002750002019-11-14 10:44AM EST2019-12-2713.6513.6014.60-0.35-2.50%121318.16%
AAPL200117P002750002019-11-14 3:45PM EST2020-01-1715.5015.6015.80+1.00+6.90%2966518.23%
AAPL200320P002750002019-11-14 11:57AM EST2020-03-2020.7020.7021.15-0.05-0.24%204322.35%
AAPL200417P002750002019-11-14 11:52AM EST2020-04-1722.1021.9522.25+1.05+4.99%132921.90%