AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:175.00
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00175000 | 2020-07-09 3:59PM EDT | 2020-07-17 | 209.25 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| AAPL200731C00175000 | 2020-06-18 3:59PM EDT | 2020-07-31 | 176.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL200918C00175000 | 2020-06-22 6:38PM EDT | 2020-09-18 | 149.55 | 214.00 | 217.00 | 0.00 | - | 1 | 464 | 149.23% |
| AAPL201016C00175000 | 2020-06-22 6:38PM EDT | 2020-10-16 | 124.99 | 214.15 | 217.10 | 0.00 | - | - | 2 | 125.85% |
| AAPL201218C00175000 | 2020-07-13 3:13PM EDT | 2020-12-18 | 213.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,098 | 0.00% |
| AAPL210115C00175000 | 2020-07-13 2:04PM EDT | 2021-01-15 | 218.50 | 0.00 | 0.00 | 0.00 | - | 8 | 2,349 | 0.00% |
| AAPL210618C00175000 | 2020-06-22 11:36AM EDT | 2021-06-18 | 196.26 | 0.00 | 0.00 | 0.00 | - | 1 | 725 | 0.00% |
| AAPL210917C00175000 | 2020-06-22 6:39PM EDT | 2021-09-17 | 89.66 | 215.75 | 219.75 | 0.00 | - | 10 | 6 | 63.06% |
| AAPL220121C00175000 | 2020-07-08 10:00AM EDT | 2022-01-21 | 207.50 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| AAPL220617C00175000 | 2020-06-22 6:40PM EDT | 2022-06-17 | 217.26 | 217.00 | 221.75 | 0.00 | - | 2 | 55 | 51.57% |
| AAPL220916C00175000 | 2020-06-23 2:24PM EDT | 2022-09-16 | 218.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717P00175000 | 2020-07-10 1:22PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,039 | 50.00% |
| AAPL200724P00175000 | 2020-07-02 3:36PM EDT | 2020-07-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AAPL200731P00175000 | 2020-07-01 9:36AM EDT | 2020-07-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| AAPL200821P00175000 | 2020-07-10 10:08AM EDT | 2020-08-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 14 | 50.00% |
| AAPL200918P00175000 | 2020-07-13 10:05AM EDT | 2020-09-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,255 | 25.00% |
| AAPL201016P00175000 | 2020-07-13 9:49AM EDT | 2020-10-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 25.00% |
| AAPL201120P00175000 | 2020-07-13 2:13PM EDT | 2020-11-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 29 | 350 | 25.00% |
| AAPL201218P00175000 | 2020-07-13 12:44PM EDT | 2020-12-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 25.00% |
| AAPL210115P00175000 | 2020-07-13 12:57PM EDT | 2021-01-15 | 1.40 | 0.00 | 0.00 | 0.00 | - | 37 | 5,121 | 25.00% |
| AAPL210618P00175000 | 2020-07-09 3:33PM EDT | 2021-06-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,918 | 12.50% |
| AAPL210917P00175000 | 2020-07-13 1:15PM EDT | 2021-09-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 12.50% |
| AAPL220121P00175000 | 2020-07-10 12:24PM EDT | 2022-01-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 12.50% |
| AAPL220617P00175000 | 2020-07-09 11:04AM EDT | 2022-06-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 12.50% |
| AAPL220916P00175000 | 2020-07-02 9:48AM EDT | 2022-09-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
© 2020 Verizon Media. All rights reserved.