AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:180.00
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00180000 | 2020-07-08 3:06PM EDT | 2020-07-17 | 199.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL200821C00180000 | 2020-07-07 3:10PM EDT | 2020-08-21 | 194.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL200918C00180000 | 2020-07-06 10:01AM EDT | 2020-09-18 | 193.53 | 0.00 | 0.00 | 0.00 | - | 2 | 645 | 0.00% |
| AAPL201016C00180000 | 2020-06-22 6:38PM EDT | 2020-10-16 | 133.50 | 209.40 | 212.35 | 0.00 | - | 1 | 11 | 123.04% |
| AAPL201218C00180000 | 2020-06-22 11:34AM EDT | 2020-12-18 | 177.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL210115C00180000 | 2020-07-13 10:11AM EDT | 2021-01-15 | 217.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL210618C00180000 | 2020-07-13 2:19PM EDT | 2021-06-18 | 213.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 0.00% |
| AAPL210917C00180000 | 2020-06-16 10:26AM EDT | 2021-09-17 | 175.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121C00180000 | 2020-07-07 2:31PM EDT | 2022-01-21 | 198.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00180000 | 2020-07-13 10:27AM EDT | 2022-06-17 | 222.90 | 0.00 | 0.00 | 0.00 | - | 17 | 350 | 0.00% |
| AAPL220916C00180000 | 2020-07-07 10:08AM EDT | 2022-09-16 | 200.68 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717P00180000 | 2020-07-10 3:36PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 1,765 | 50.00% |
| AAPL200724P00180000 | 2020-07-08 10:07AM EDT | 2020-07-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200731P00180000 | 2020-07-07 3:15PM EDT | 2020-07-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 600 | 600 | 50.00% |
| AAPL200807P00180000 | 2020-07-10 11:08AM EDT | 2020-08-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL200821P00180000 | 2020-07-09 2:34PM EDT | 2020-08-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| AAPL200918P00180000 | 2020-07-13 3:35PM EDT | 2020-09-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 3,410 | 25.00% |
| AAPL201016P00180000 | 2020-07-08 3:49PM EDT | 2020-10-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 25.00% |
| AAPL201120P00180000 | 2020-07-09 2:54PM EDT | 2020-11-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 25.00% |
| AAPL201218P00180000 | 2020-07-13 9:40AM EDT | 2020-12-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL210115P00180000 | 2020-07-13 3:38PM EDT | 2021-01-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL210618P00180000 | 2020-07-13 3:04PM EDT | 2021-06-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 72 | 7,696 | 12.50% |
| AAPL210917P00180000 | 2020-07-06 12:25PM EDT | 2021-09-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| AAPL220121P00180000 | 2020-07-13 12:53PM EDT | 2022-01-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 2,298 | 12.50% |
| AAPL220617P00180000 | 2020-07-13 2:34PM EDT | 2022-06-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 20 | 613 | 12.50% |
| AAPL220916P00180000 | 2020-07-10 3:51PM EDT | 2022-09-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
© 2020 Verizon Media. All rights reserved.