AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C001700002020-06-22 6:37PM EDT2020-07-17123.25209.40210.000.00-50447.95%
AAPL200724C001700002020-06-23 11:55AM EDT2020-07-24198.03208.75211.000.00-21274.37%
AAPL200731C001700002020-07-10 1:37PM EDT2020-07-31211.26208.75211.450.00-12218.58%
AAPL200918C001700002020-07-09 10:43AM EDT2020-09-18213.15208.95211.850.00-264115.94%
AAPL201016C001700002020-06-22 6:38PM EDT2020-10-16118.15209.15211.850.00-1298.08%
AAPL201218C001700002020-07-08 12:27PM EDT2020-12-18210.71209.40212.550.00-36778.56%
AAPL210115C001700002020-07-13 3:18PM EDT2021-01-15218.20208.55212.650.00-225,57670.58%
AAPL210618C001700002020-07-08 10:06AM EDT2021-06-18210.63209.70213.300.00-142155.30%
AAPL210917C001700002020-06-22 6:39PM EDT2021-09-17139.93209.90214.200.00-11050.64%
AAPL220121C001700002020-06-22 6:40PM EDT2022-01-21182.55210.00214.600.00-329749.97%
AAPL220617C001700002020-07-09 10:19AM EDT2022-06-17231.00211.00215.200.00-114545.46%
AAPL220916C001700002020-06-30 11:27AM EDT2022-09-16202.80211.50215.600.00-1443.39%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P001700002020-07-13 9:57AM EDT2020-07-170.010.000.000.00-11,02450.00%
AAPL200724P001700002020-06-24 10:41AM EDT2020-07-240.030.000.020.00--2142.19%
AAPL200731P001700002020-07-01 11:15AM EDT2020-07-310.010.000.180.00-630630134.96%
AAPL200821P001700002020-07-14 9:30AM EDT2020-08-210.070.000.00-0.01-12.50%2819150.00%
AAPL200918P001700002020-07-13 12:39PM EDT2020-09-180.200.160.360.00-21,59778.91%
AAPL201016P001700002020-07-08 3:40PM EDT2020-10-160.470.310.620.00-558271.58%
AAPL201120P001700002020-07-07 10:27AM EDT2020-11-200.850.731.040.00-37467.36%
AAPL201218P001700002020-07-09 11:38AM EDT2020-12-181.280.971.290.00-20091563.60%
AAPL210115P001700002020-07-13 3:54PM EDT2021-01-151.401.271.590.00-99,72461.05%
AAPL210618P001700002020-07-13 9:30AM EDT2021-06-182.742.473.200.00-12,61451.54%
AAPL210917P001700002020-07-13 10:14AM EDT2021-09-173.553.254.300.00-3615550.23%
AAPL220121P001700002020-07-10 1:27PM EDT2022-01-214.784.355.600.00-173,03347.14%
AAPL220617P001700002020-07-02 3:24PM EDT2022-06-177.024.108.200.00-223046.46%
AAPL220916P001700002020-07-02 3:24PM EDT2022-09-167.825.5010.500.00-2347.04%