AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C001800002020-07-08 3:06PM EDT2020-07-17199.800.000.000.00-500.00%
AAPL200821C001800002020-07-07 3:10PM EDT2020-08-21194.700.000.000.00--30.00%
AAPL200918C001800002020-07-06 10:01AM EDT2020-09-18193.530.000.000.00-26450.00%
AAPL201016C001800002020-06-22 6:38PM EDT2020-10-16133.50209.40212.350.00-111123.04%
AAPL201218C001800002020-06-22 11:34AM EDT2020-12-18177.000.000.000.00-670.00%
AAPL210115C001800002020-07-13 10:11AM EDT2021-01-15217.800.000.000.00-300.00%
AAPL210618C001800002020-07-13 2:19PM EDT2021-06-18213.000.000.000.00-21,0330.00%
AAPL210917C001800002020-06-16 10:26AM EDT2021-09-17175.500.000.000.00-100.00%
AAPL220121C001800002020-07-07 2:31PM EDT2022-01-21198.050.000.000.00-500.00%
AAPL220617C001800002020-07-13 10:27AM EDT2022-06-17222.900.000.000.00-173500.00%
AAPL220916C001800002020-07-07 10:08AM EDT2022-09-16200.680.000.000.00-1120.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P001800002020-07-10 3:36PM EDT2020-07-170.010.000.000.00-801,76550.00%
AAPL200724P001800002020-07-08 10:07AM EDT2020-07-240.010.000.000.00-1050.00%
AAPL200731P001800002020-07-07 3:15PM EDT2020-07-310.020.000.000.00-60060050.00%
AAPL200807P001800002020-07-10 11:08AM EDT2020-08-070.040.000.000.00-8050.00%
AAPL200821P001800002020-07-09 2:34PM EDT2020-08-210.100.000.000.00-11450.00%
AAPL200918P001800002020-07-13 3:35PM EDT2020-09-180.280.000.000.00-83,41025.00%
AAPL201016P001800002020-07-08 3:49PM EDT2020-10-160.500.000.000.00-281925.00%
AAPL201120P001800002020-07-09 2:54PM EDT2020-11-201.140.000.000.00-511925.00%
AAPL201218P001800002020-07-13 9:40AM EDT2020-12-181.200.000.000.00-6025.00%
AAPL210115P001800002020-07-13 3:38PM EDT2021-01-151.700.000.000.00-20025.00%
AAPL210618P001800002020-07-13 3:04PM EDT2021-06-183.000.000.000.00-727,69612.50%
AAPL210917P001800002020-07-06 12:25PM EDT2021-09-173.950.000.000.00-114412.50%
AAPL220121P001800002020-07-13 12:53PM EDT2022-01-215.400.000.000.00-102,29812.50%
AAPL220617P001800002020-07-13 2:34PM EDT2022-06-177.150.000.000.00-2061312.50%
AAPL220916P001800002020-07-10 3:51PM EDT2022-09-168.200.000.000.00-11012.50%