AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:155.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C001550002020-07-09 12:51PM EDT2020-07-17227.95225.55227.450.00-1015430.47%
AAPL200918C001550002020-06-22 6:38PM EDT2020-09-18170.00225.70228.250.00-18594.38%
AAPL201016C001550002020-06-22 6:38PM EDT2020-10-16151.50226.05228.500.00-106985.40%
AAPL201120C001550002020-06-22 6:38PM EDT2020-11-20174.00226.00228.450.00-1172.22%
AAPL201218C001550002020-06-22 6:38PM EDT2020-12-18149.70225.95228.600.00--6366.21%
AAPL210115C001550002020-07-08 3:56PM EDT2021-01-15242.47226.05228.650.00-31,94061.91%
AAPL210618C001550002020-07-02 11:38AM EDT2021-06-18212.60226.10229.250.00-527956.73%
AAPL210917C001550002020-06-22 6:39PM EDT2021-09-1798.64226.05229.750.00-51252.19%
AAPL220121C001550002020-06-19 2:57PM EDT2022-01-21193.60226.05230.200.00-18447.23%
AAPL220617C001550002020-06-19 11:28AM EDT2022-06-17201.25226.00231.600.00-11845.28%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P001550002020-07-09 10:35AM EDT2020-07-170.010.000.010.00-10692250.00%
AAPL200918P001550002020-07-02 3:42PM EDT2020-09-180.170.100.260.00-11,11484.47%
AAPL201016P001550002020-07-13 2:17PM EDT2020-10-160.300.150.420.00-329775.00%
AAPL201120P001550002020-07-01 3:47PM EDT2020-11-200.850.500.750.00-2225771.26%
AAPL201218P001550002020-07-06 12:02PM EDT2020-12-180.770.680.950.00-120867.26%
AAPL210115P001550002020-07-06 3:17PM EDT2021-01-150.950.951.200.00-23,75164.80%
AAPL210618P001550002020-07-09 3:07PM EDT2021-06-182.251.982.490.00-248054.62%
AAPL210917P001550002020-06-22 6:40PM EDT2021-09-174.742.483.400.00-208851.28%
AAPL220121P001550002020-06-22 6:40PM EDT2022-01-216.103.354.550.00-1224849.69%
AAPL220617P001550002020-06-22 6:40PM EDT2022-06-175.203.807.25+0.20+4.00%15549.70%