AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:170.00
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00170000 | 2020-06-22 6:37PM EDT | 2020-07-17 | 123.25 | 209.40 | 210.00 | 0.00 | - | 5 | 0 | 447.95% |
| AAPL200724C00170000 | 2020-06-23 11:55AM EDT | 2020-07-24 | 198.03 | 208.75 | 211.00 | 0.00 | - | 2 | 1 | 274.37% |
| AAPL200731C00170000 | 2020-07-10 1:37PM EDT | 2020-07-31 | 211.26 | 208.75 | 211.45 | 0.00 | - | 1 | 2 | 218.58% |
| AAPL200918C00170000 | 2020-07-09 10:43AM EDT | 2020-09-18 | 213.15 | 208.95 | 211.85 | 0.00 | - | 2 | 64 | 115.94% |
| AAPL201016C00170000 | 2020-06-22 6:38PM EDT | 2020-10-16 | 118.15 | 209.15 | 211.85 | 0.00 | - | 1 | 2 | 98.08% |
| AAPL201218C00170000 | 2020-07-08 12:27PM EDT | 2020-12-18 | 210.71 | 209.40 | 212.55 | 0.00 | - | 3 | 67 | 78.56% |
| AAPL210115C00170000 | 2020-07-13 3:18PM EDT | 2021-01-15 | 218.20 | 208.55 | 212.65 | 0.00 | - | 22 | 5,576 | 70.58% |
| AAPL210618C00170000 | 2020-07-08 10:06AM EDT | 2021-06-18 | 210.63 | 209.70 | 213.30 | 0.00 | - | 1 | 421 | 55.30% |
| AAPL210917C00170000 | 2020-06-22 6:39PM EDT | 2021-09-17 | 139.93 | 209.90 | 214.20 | 0.00 | - | 1 | 10 | 50.64% |
| AAPL220121C00170000 | 2020-06-22 6:40PM EDT | 2022-01-21 | 182.55 | 210.00 | 214.60 | 0.00 | - | 3 | 297 | 49.97% |
| AAPL220617C00170000 | 2020-07-09 10:19AM EDT | 2022-06-17 | 231.00 | 211.00 | 215.20 | 0.00 | - | 1 | 145 | 45.46% |
| AAPL220916C00170000 | 2020-06-30 11:27AM EDT | 2022-09-16 | 202.80 | 211.50 | 215.60 | 0.00 | - | 1 | 4 | 43.39% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717P00170000 | 2020-07-13 9:57AM EDT | 2020-07-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,024 | 50.00% |
| AAPL200724P00170000 | 2020-06-24 10:41AM EDT | 2020-07-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 142.19% |
| AAPL200731P00170000 | 2020-07-01 11:15AM EDT | 2020-07-31 | 0.01 | 0.00 | 0.18 | 0.00 | - | 630 | 630 | 134.96% |
| AAPL200821P00170000 | 2020-07-14 9:30AM EDT | 2020-08-21 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 28 | 191 | 50.00% |
| AAPL200918P00170000 | 2020-07-13 12:39PM EDT | 2020-09-18 | 0.20 | 0.16 | 0.36 | 0.00 | - | 2 | 1,597 | 78.91% |
| AAPL201016P00170000 | 2020-07-08 3:40PM EDT | 2020-10-16 | 0.47 | 0.31 | 0.62 | 0.00 | - | 5 | 582 | 71.58% |
| AAPL201120P00170000 | 2020-07-07 10:27AM EDT | 2020-11-20 | 0.85 | 0.73 | 1.04 | 0.00 | - | 3 | 74 | 67.36% |
| AAPL201218P00170000 | 2020-07-09 11:38AM EDT | 2020-12-18 | 1.28 | 0.97 | 1.29 | 0.00 | - | 200 | 915 | 63.60% |
| AAPL210115P00170000 | 2020-07-13 3:54PM EDT | 2021-01-15 | 1.40 | 1.27 | 1.59 | 0.00 | - | 9 | 9,724 | 61.05% |
| AAPL210618P00170000 | 2020-07-13 9:30AM EDT | 2021-06-18 | 2.74 | 2.47 | 3.20 | 0.00 | - | 1 | 2,614 | 51.54% |
| AAPL210917P00170000 | 2020-07-13 10:14AM EDT | 2021-09-17 | 3.55 | 3.25 | 4.30 | 0.00 | - | 36 | 155 | 50.23% |
| AAPL220121P00170000 | 2020-07-10 1:27PM EDT | 2022-01-21 | 4.78 | 4.35 | 5.60 | 0.00 | - | 17 | 3,033 | 47.14% |
| AAPL220617P00170000 | 2020-07-02 3:24PM EDT | 2022-06-17 | 7.02 | 4.10 | 8.20 | 0.00 | - | 2 | 230 | 46.46% |
| AAPL220916P00170000 | 2020-07-02 3:24PM EDT | 2022-09-16 | 7.82 | 5.50 | 10.50 | 0.00 | - | 2 | 3 | 47.04% |
© 2020 Verizon Media. All rights reserved.