AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C001850002020-06-22 6:37PM EDT2020-07-17117.38175.25177.850.00-93720.00%
AAPL200731C001850002020-06-16 12:42PM EDT2020-07-31166.91180.95182.450.00--1156.59%
AAPL200918C001850002020-06-16 3:15PM EDT2020-09-18166.04181.20183.150.00-12,64896.80%
AAPL201016C001850002020-06-23 2:20PM EDT2020-10-16185.20181.50183.400.00-1384.36%
AAPL201218C001850002020-06-22 6:38PM EDT2020-12-18133.72177.05179.600.00-10046.92%
AAPL210115C001850002020-07-02 11:27AM EDT2021-01-15182.70182.15184.00-1.05-0.57%13,25364.11%
AAPL210618C001850002020-06-23 11:47AM EDT2021-06-18185.00182.75185.200.00-151550.37%
AAPL210917C001850002020-06-22 6:39PM EDT2021-09-17142.16178.85182.250.00-105440.40%
AAPL220121C001850002020-06-22 6:40PM EDT2022-01-21147.80179.80183.850.00-226839.27%
AAPL220617C001850002020-06-09 9:44AM EDT2022-06-17156.30184.00188.800.00-77842.74%
AAPL220916C001850002020-06-15 4:00PM EDT2022-09-16152.18185.25189.600.00-1141.26%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P001850002020-06-18 3:02PM EDT2020-07-100.010.000.010.00-15156.25%
AAPL200717P001850002020-07-01 2:37PM EDT2020-07-170.020.000.010.00-31,351106.25%
AAPL200724P001850002020-06-19 9:30AM EDT2020-07-240.120.000.070.00-55100.39%
AAPL200731P001850002020-06-29 11:14AM EDT2020-07-310.110.000.100.00-3589.45%
AAPL200821P001850002020-06-30 11:53AM EDT2020-08-210.250.090.210.00-11275.29%
AAPL200918P001850002020-07-02 3:44PM EDT2020-09-180.380.330.46-0.10-20.83%181,46967.63%
AAPL201016P001850002020-07-02 12:31PM EDT2020-10-160.830.730.85-0.09-9.78%881964.11%
AAPL201120P001850002020-06-23 11:20AM EDT2020-11-201.711.331.460.00-1961.12%
AAPL201218P001850002020-06-29 3:48PM EDT2020-12-182.241.651.810.00-254158.06%
AAPL210115P001850002020-06-30 10:29AM EDT2021-01-152.062.002.14-0.19-8.44%13,64455.65%
AAPL210618P001850002020-07-01 2:20PM EDT2021-06-183.973.654.050.00-374848.19%
AAPL210917P001850002020-07-01 1:16PM EDT2021-09-175.154.655.300.00-29745.90%
AAPL220121P001850002020-06-23 2:13PM EDT2022-01-216.706.006.85+0.05+0.75%254643.35%
AAPL220617P001850002020-06-24 3:56PM EDT2022-06-179.057.808.800.00-5096541.54%
AAPL220916P001850002020-06-25 9:30AM EDT2022-09-1610.507.5012.000.00-11,08543.16%