AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C001600002020-07-07 9:44AM EDT2020-07-17219.80222.75223.050.00-5331211.72%
AAPL200918C001600002020-07-01 9:30AM EDT2020-09-18207.40222.30224.150.00-25683.40%
AAPL201016C001600002020-06-22 6:38PM EDT2020-10-16103.84200.80203.300.00-3-0.00%
AAPL201218C001600002020-06-16 9:38AM EDT2020-12-18191.30222.65224.550.00-2262.16%
AAPL210115C001600002020-07-06 1:53PM EDT2021-01-15214.25222.80225.000.00-1022,81860.85%
AAPL210618C001600002020-07-07 2:31PM EDT2021-06-18216.25223.00225.250.00-881052.93%
AAPL210917C001600002020-06-19 11:14AM EDT2021-09-17215.25222.90225.800.00-51749.16%
AAPL220121C001600002020-06-26 10:24AM EDT2022-01-21198.67223.25226.150.00-1029844.36%
AAPL220617C001600002020-06-29 2:54PM EDT2022-06-17203.90223.05227.750.00-542543.29%
AAPL220916C001600002020-07-09 10:34AM EDT2022-09-16226.00223.50228.05+4.94+2.23%25141.35%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P001600002020-06-25 9:31AM EDT2020-07-170.020.000.010.00-5992162.50%
AAPL200918P001600002020-07-06 1:28PM EDT2020-09-180.170.080.220.00-132,71377.44%
AAPL201016P001600002020-06-29 2:37PM EDT2020-10-160.350.280.42-0.37-51.39%260872.80%
AAPL201120P001600002020-07-08 1:46PM EDT2020-11-200.750.670.820.00-17669.68%
AAPL201218P001600002020-07-06 11:07AM EDT2020-12-180.950.911.060.00-126466.24%
AAPL210115P001600002020-07-08 3:06PM EDT2021-01-151.321.151.30+0.12+10.00%65,22463.44%
AAPL210618P001600002020-07-08 11:03AM EDT2021-06-182.352.262.580.00-22,61853.49%
AAPL210917P001600002020-06-22 2:41PM EDT2021-09-173.832.893.450.00-161050.31%
AAPL220121P001600002020-07-07 12:55PM EDT2022-01-214.303.754.450.00-150047.81%
AAPL220617P001600002020-06-23 3:36PM EDT2022-06-176.203.057.200.00-137848.04%
AAPL220916P001600002020-07-01 12:55PM EDT2022-09-166.305.209.500.00-156648.89%