AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:195.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710C00195000 | 2020-06-15 4:12PM EDT | 2020-07-10 | 137.57 | 185.50 | 187.05 | 0.00 | - | 1 | 1 | 444.53% |
| AAPL200717C00195000 | 2020-07-02 11:20AM EDT | 2020-07-17 | 176.90 | 185.60 | 187.10 | 0.00 | - | 1 | 23 | 211.87% |
| AAPL200918C00195000 | 2020-07-06 3:39PM EDT | 2020-09-18 | 179.01 | 185.10 | 187.45 | 0.00 | - | 77 | 508 | 79.81% |
| AAPL201016C00195000 | 2020-06-22 6:38PM EDT | 2020-10-16 | 98.65 | 166.45 | 168.95 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL201120C00195000 | 2020-06-22 6:38PM EDT | 2020-11-20 | 123.18 | 167.05 | 169.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL201218C00195000 | 2020-06-22 6:38PM EDT | 2020-12-18 | 129.67 | 167.35 | 170.00 | 0.00 | - | 2 | 32 | 0.00% |
| AAPL210115C00195000 | 2020-07-07 2:28PM EDT | 2021-01-15 | 181.70 | 186.40 | 188.65 | 0.00 | - | 1 | 2,025 | 56.29% |
| AAPL210618C00195000 | 2020-07-02 12:43PM EDT | 2021-06-18 | 175.00 | 187.30 | 190.30 | 0.00 | - | 1 | 455 | 47.17% |
| AAPL210917C00195000 | 2020-07-08 10:01AM EDT | 2021-09-17 | 188.39 | 187.80 | 191.20 | +54.68 | +40.89% | 4 | 69 | 44.10% |
| AAPL220121C00195000 | 2020-06-22 6:40PM EDT | 2022-01-21 | 159.00 | 170.90 | 174.85 | 0.00 | - | 3 | 112 | 0.00% |
| AAPL220617C00195000 | 2020-07-08 3:51PM EDT | 2022-06-17 | 190.86 | 189.70 | 194.45 | +7.18 | +3.91% | 4 | 114 | 39.71% |
| AAPL220916C00195000 | 2020-07-08 3:51PM EDT | 2022-09-16 | 192.15 | 190.50 | 195.20 | +28.11 | +17.14% | 4 | 1 | 38.37% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00195000 | 2020-06-15 10:09AM EDT | 2020-07-10 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 3 | 268.75% |
| AAPL200717P00195000 | 2020-07-02 3:40PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,148 | 125.00% |
| AAPL200724P00195000 | 2020-06-16 12:39PM EDT | 2020-07-24 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 125.39% |
| AAPL200731P00195000 | 2020-07-01 3:26PM EDT | 2020-07-31 | 0.01 | 0.00 | 0.26 | -0.04 | -80.00% | 2 | 390 | 105.47% |
| AAPL200821P00195000 | 2020-07-08 1:40PM EDT | 2020-08-21 | 0.13 | 0.06 | 0.15 | -0.02 | -13.33% | 1 | 99 | 74.51% |
| AAPL200918P00195000 | 2020-07-06 11:34AM EDT | 2020-09-18 | 0.39 | 0.30 | 0.69 | 0.00 | - | 4 | 1,048 | 70.68% |
| AAPL201016P00195000 | 2020-07-02 10:13AM EDT | 2020-10-16 | 0.95 | 0.59 | 1.05 | 0.00 | - | 1 | 697 | 64.75% |
| AAPL201120P00195000 | 2020-07-08 12:37PM EDT | 2020-11-20 | 1.39 | 1.11 | 1.72 | +0.06 | +4.51% | 4 | 15 | 61.15% |
| AAPL201218P00195000 | 2020-07-08 10:56AM EDT | 2020-12-18 | 1.74 | 1.65 | 2.09 | -0.01 | -0.57% | 5 | 549 | 58.63% |
| AAPL210115P00195000 | 2020-07-06 2:29PM EDT | 2021-01-15 | 2.05 | 1.79 | 2.48 | 0.00 | - | 75 | 9,407 | 55.59% |
| AAPL210618P00195000 | 2020-07-06 3:59PM EDT | 2021-06-18 | 3.90 | 3.40 | 4.10 | 0.00 | - | 12 | 582 | 47.69% |
| AAPL210917P00195000 | 2020-07-02 1:38PM EDT | 2021-09-17 | 5.52 | 4.70 | 5.45 | 0.00 | - | 2 | 94 | 45.53% |
| AAPL220121P00195000 | 2020-06-22 11:50AM EDT | 2022-01-21 | 6.71 | 6.15 | 7.35 | 0.00 | - | 2 | 990 | 43.47% |
| AAPL220617P00195000 | 2020-06-24 3:25PM EDT | 2022-06-17 | 10.25 | 7.25 | 11.40 | 0.00 | - | 1 | 174 | 44.18% |
| AAPL220916P00195000 | 2020-06-24 3:54PM EDT | 2022-09-16 | 11.75 | 7.50 | 12.15 | 0.00 | - | 2 | 6 | 42.47% |
© 2020 Verizon Media. All rights reserved.