AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:190.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00190000 | 2020-07-02 9:30AM EDT | 2020-07-17 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL200731C00190000 | 2020-06-24 9:58AM EDT | 2020-07-31 | 173.70 | 172.30 | 176.80 | 0.00 | - | - | 1 | 113.18% |
| AAPL200918C00190000 | 2020-07-01 12:26PM EDT | 2020-09-18 | 176.82 | 172.35 | 176.95 | 0.00 | - | 1 | 1,035 | 68.60% |
| AAPL201016C00190000 | 2020-06-22 6:38PM EDT | 2020-10-16 | 133.77 | 171.35 | 173.80 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL201120C00190000 | 2020-06-15 3:13PM EDT | 2020-11-20 | 159.08 | 173.00 | 177.50 | 0.00 | - | - | 1 | 57.03% |
| AAPL201218C00190000 | 2020-06-23 9:32AM EDT | 2020-12-18 | 174.88 | 173.20 | 177.65 | 0.00 | - | 1 | 12 | 53.35% |
| AAPL210917C00190000 | 2020-06-24 9:38AM EDT | 2021-09-17 | 182.00 | 175.00 | 180.00 | 0.00 | - | 1 | 88 | 45.64% |
| AAPL220121C00190000 | 2020-06-23 1:23PM EDT | 2022-01-21 | 185.28 | 176.50 | 181.50 | 0.00 | - | 7 | 449 | 42.84% |
| AAPL220916C00190000 | 2020-06-30 12:14PM EDT | 2022-09-16 | 180.75 | 179.00 | 183.50 | 0.00 | - | 1 | 6 | 38.59% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00190000 | 2020-06-29 9:45AM EDT | 2020-07-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 102 | 175.00% |
| AAPL200731P00190000 | 2020-07-01 11:45AM EDT | 2020-07-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 82.03% |
| AAPL200918P00190000 | 2020-07-02 10:24AM EDT | 2020-09-18 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL201016P00190000 | 2020-07-02 10:18AM EDT | 2020-10-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL201120P00190000 | 2020-06-09 12:49PM EDT | 2020-11-20 | 1.70 | 2.20 | 2.39 | 0.00 | - | 1 | 7 | 65.23% |
| AAPL201218P00190000 | 2020-06-29 2:48PM EDT | 2020-12-18 | 2.42 | 1.50 | 2.57 | 0.00 | - | 11 | 285 | 58.03% |
| AAPL210115P00190000 | 2020-07-02 1:34PM EDT | 2021-01-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL210618P00190000 | 2020-06-30 3:54PM EDT | 2021-06-18 | 4.43 | 1.50 | 6.50 | 0.00 | - | 1 | 887 | 52.70% |
| AAPL210917P00190000 | 2020-07-02 3:40PM EDT | 2021-09-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL220121P00190000 | 2020-06-23 1:03PM EDT | 2022-01-21 | 7.07 | 4.00 | 9.00 | 0.00 | - | 4 | 642 | 45.47% |
| AAPL220916P00190000 | 2020-07-01 3:16PM EDT | 2022-09-16 | 11.00 | 10.05 | 13.50 | 0.00 | - | 9 | 550 | 43.55% |
© 2020 Verizon Media. All rights reserved.