AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforJuly 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C001500002020-06-05 9:45AM EDT2020-07-17177.10210.30212.850.00-6410.00%
AAPL200918C001500002020-06-08 10:01AM EDT2020-09-18179.07210.50212.950.00-11,1840.00%
AAPL201016C001500002020-06-11 2:28PM EDT2020-10-16192.30210.70213.200.00-460.00%
AAPL201218C001500002020-06-22 6:38PM EDT2020-12-18153.74211.15213.600.00-3670.00%
AAPL210115C001500002020-06-30 2:13PM EDT2021-01-15212.97216.60218.950.00-618,83857.35%
AAPL210618C001500002020-07-01 11:18AM EDT2021-06-18217.48216.75220.000.00-693056.36%
AAPL210917C001500002020-06-17 9:30AM EDT2021-09-17205.57216.80219.650.00-12048.88%
AAPL220121C001500002020-07-01 2:20PM EDT2022-01-21218.11216.85220.100.00-350544.63%
AAPL220617C001500002020-06-29 3:00PM EDT2022-06-17211.50216.50221.500.00-166743.40%
PutsforJuly 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P001500002020-06-24 12:42PM EDT2020-07-170.010.000.010.00-101,122125.00%
AAPL200918P001500002020-07-02 9:44AM EDT2020-09-180.170.130.22-0.03-15.00%124,48977.44%
AAPL201016P001500002020-06-29 3:44PM EDT2020-10-160.500.000.400.00-565567.58%
AAPL201120P001500002020-07-02 10:21AM EDT2020-11-200.690.640.77-0.12-14.81%263569.41%
AAPL201218P001500002020-07-02 9:34AM EDT2020-12-180.900.861.00-0.27-23.08%248166.24%
AAPL210115P001500002020-07-02 10:24AM EDT2021-01-151.161.091.22-0.09-7.20%519,50063.60%
AAPL210618P001500002020-06-26 12:37PM EDT2021-06-182.822.150.000.00-51,72512.50%
AAPL210917P001500002020-06-22 11:33AM EDT2021-09-173.252.763.200.00-11,07050.84%
AAPL220121P001500002020-06-25 1:40PM EDT2022-01-214.403.504.100.00-204,06148.15%
AAPL220617P001500002020-07-01 11:30AM EDT2022-06-175.354.455.650.00-166746.39%