AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:145.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00145000 | 2020-06-26 9:45AM EDT | 2020-07-17 | 216.93 | 217.90 | 221.60 | 0.00 | - | 1 | 1 | 232.32% |
| AAPL200918C00145000 | 2020-06-22 6:38PM EDT | 2020-09-18 | 105.66 | 215.45 | 217.90 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL201218C00145000 | 2020-07-01 2:20PM EDT | 2020-12-18 | 221.97 | 217.50 | 222.00 | 0.00 | - | 3 | 5 | 64.75% |
| AAPL210618C00145000 | 2020-06-24 11:16AM EDT | 2021-06-18 | 216.90 | 217.60 | 222.50 | 0.00 | - | 1 | 161 | 60.46% |
| AAPL210917C00145000 | 2020-06-04 11:06AM EDT | 2021-09-17 | 181.00 | 207.10 | 210.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL220121C00145000 | 2020-06-01 1:08PM EDT | 2022-01-21 | 179.00 | 207.20 | 210.95 | 0.00 | - | 2 | 122 | 0.00% |
| AAPL220617C00145000 | 2020-06-22 6:40PM EDT | 2022-06-17 | 176.00 | 216.50 | 221.25 | 0.00 | - | 15 | 0 | 38.40% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918P00145000 | 2020-06-26 10:20AM EDT | 2020-09-18 | 0.41 | 0.03 | 0.45 | 0.00 | - | 2 | 1,332 | 84.28% |
| AAPL201218P00145000 | 2020-06-23 1:21PM EDT | 2020-12-18 | 0.98 | 0.00 | 1.03 | 0.00 | - | 1 | 85 | 62.84% |
| AAPL210115P00145000 | 2020-07-02 3:39PM EDT | 2021-01-15 | 0.97 | 0.95 | 2.68 | -0.15 | -13.39% | 12 | 14,528 | 71.34% |
| AAPL210618P00145000 | 2020-06-29 10:04AM EDT | 2021-06-18 | 2.63 | 1.55 | 2.25 | 0.00 | - | 1 | 1,291 | 53.78% |
| AAPL220121P00145000 | 2020-06-15 10:26AM EDT | 2022-01-21 | 4.67 | 2.92 | 6.00 | 0.00 | - | 6 | 131 | 50.58% |
© 2020 Verizon Media. All rights reserved.