AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:155.00
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00155000 | 2020-07-09 12:51PM EDT | 2020-07-17 | 227.95 | 225.55 | 227.45 | 0.00 | - | 10 | 15 | 430.47% |
| AAPL200918C00155000 | 2020-06-22 6:38PM EDT | 2020-09-18 | 170.00 | 225.70 | 228.25 | 0.00 | - | 1 | 85 | 94.38% |
| AAPL201016C00155000 | 2020-06-22 6:38PM EDT | 2020-10-16 | 151.50 | 226.05 | 228.50 | 0.00 | - | 10 | 69 | 85.40% |
| AAPL201120C00155000 | 2020-06-22 6:38PM EDT | 2020-11-20 | 174.00 | 226.00 | 228.45 | 0.00 | - | 1 | 1 | 72.22% |
| AAPL201218C00155000 | 2020-06-22 6:38PM EDT | 2020-12-18 | 149.70 | 225.95 | 228.60 | 0.00 | - | - | 63 | 66.21% |
| AAPL210115C00155000 | 2020-07-08 3:56PM EDT | 2021-01-15 | 242.47 | 226.05 | 228.65 | 0.00 | - | 3 | 1,940 | 61.91% |
| AAPL210618C00155000 | 2020-07-02 11:38AM EDT | 2021-06-18 | 212.60 | 226.10 | 229.25 | 0.00 | - | 5 | 279 | 56.73% |
| AAPL210917C00155000 | 2020-06-22 6:39PM EDT | 2021-09-17 | 98.64 | 226.05 | 229.75 | 0.00 | - | 5 | 12 | 52.19% |
| AAPL220121C00155000 | 2020-06-19 2:57PM EDT | 2022-01-21 | 193.60 | 226.05 | 230.20 | 0.00 | - | 1 | 84 | 47.23% |
| AAPL220617C00155000 | 2020-06-19 11:28AM EDT | 2022-06-17 | 201.25 | 226.00 | 231.60 | 0.00 | - | 1 | 18 | 45.28% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717P00155000 | 2020-07-09 10:35AM EDT | 2020-07-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 692 | 250.00% |
| AAPL200918P00155000 | 2020-07-02 3:42PM EDT | 2020-09-18 | 0.17 | 0.10 | 0.26 | 0.00 | - | 1 | 1,114 | 84.47% |
| AAPL201016P00155000 | 2020-07-13 2:17PM EDT | 2020-10-16 | 0.30 | 0.15 | 0.42 | 0.00 | - | 3 | 297 | 75.00% |
| AAPL201120P00155000 | 2020-07-01 3:47PM EDT | 2020-11-20 | 0.85 | 0.50 | 0.75 | 0.00 | - | 22 | 257 | 71.26% |
| AAPL201218P00155000 | 2020-07-06 12:02PM EDT | 2020-12-18 | 0.77 | 0.68 | 0.95 | 0.00 | - | 1 | 208 | 67.26% |
| AAPL210115P00155000 | 2020-07-06 3:17PM EDT | 2021-01-15 | 0.95 | 0.95 | 1.20 | 0.00 | - | 2 | 3,751 | 64.80% |
| AAPL210618P00155000 | 2020-07-09 3:07PM EDT | 2021-06-18 | 2.25 | 1.98 | 2.49 | 0.00 | - | 2 | 480 | 54.62% |
| AAPL210917P00155000 | 2020-06-22 6:40PM EDT | 2021-09-17 | 4.74 | 2.48 | 3.40 | 0.00 | - | 20 | 88 | 51.28% |
| AAPL220121P00155000 | 2020-06-22 6:40PM EDT | 2022-01-21 | 6.10 | 3.35 | 4.55 | 0.00 | - | 12 | 248 | 49.69% |
| AAPL220617P00155000 | 2020-06-22 6:40PM EDT | 2022-06-17 | 5.20 | 3.80 | 7.25 | +0.20 | +4.00% | 1 | 55 | 49.70% |
© 2020 Verizon Media. All rights reserved.