AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C001750002020-07-09 3:59PM EDT2020-07-17209.250.000.000.00-5160.00%
AAPL200731C001750002020-06-18 3:59PM EDT2020-07-31176.850.000.000.00--10.00%
AAPL200918C001750002020-06-22 6:38PM EDT2020-09-18149.55214.00217.000.00-1464149.23%
AAPL201016C001750002020-06-22 6:38PM EDT2020-10-16124.99214.15217.100.00--2125.85%
AAPL201218C001750002020-07-13 3:13PM EDT2020-12-18213.050.000.000.00-111,0980.00%
AAPL210115C001750002020-07-13 2:04PM EDT2021-01-15218.500.000.000.00-82,3490.00%
AAPL210618C001750002020-06-22 11:36AM EDT2021-06-18196.260.000.000.00-17250.00%
AAPL210917C001750002020-06-22 6:39PM EDT2021-09-1789.66215.75219.750.00-10663.06%
AAPL220121C001750002020-07-08 10:00AM EDT2022-01-21207.500.000.000.00-11500.00%
AAPL220617C001750002020-06-22 6:40PM EDT2022-06-17217.26217.00221.750.00-25551.57%
AAPL220916C001750002020-06-23 2:24PM EDT2022-09-16218.350.000.000.00-230.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P001750002020-07-10 1:22PM EDT2020-07-170.010.000.000.00-31,03950.00%
AAPL200724P001750002020-07-02 3:36PM EDT2020-07-240.010.000.000.00-1150.00%
AAPL200731P001750002020-07-01 9:36AM EDT2020-07-310.040.000.000.00-11950.00%
AAPL200821P001750002020-07-10 10:08AM EDT2020-08-210.060.000.000.00-231450.00%
AAPL200918P001750002020-07-13 10:05AM EDT2020-09-180.270.000.000.00-31,25525.00%
AAPL201016P001750002020-07-13 9:49AM EDT2020-10-160.430.000.000.00-136425.00%
AAPL201120P001750002020-07-13 2:13PM EDT2020-11-200.930.000.000.00-2935025.00%
AAPL201218P001750002020-07-13 12:44PM EDT2020-12-181.000.000.000.00-126825.00%
AAPL210115P001750002020-07-13 12:57PM EDT2021-01-151.400.000.000.00-375,12125.00%
AAPL210618P001750002020-07-09 3:33PM EDT2021-06-183.200.000.000.00-101,91812.50%
AAPL210917P001750002020-07-13 1:15PM EDT2021-09-173.600.000.000.00-176712.50%
AAPL220121P001750002020-07-10 12:24PM EDT2022-01-215.250.000.000.00-187712.50%
AAPL220617P001750002020-07-09 11:04AM EDT2022-06-176.800.000.000.00-139712.50%
AAPL220916P001750002020-07-02 9:48AM EDT2022-09-168.550.000.000.00-1412.50%