AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C001950002020-06-15 4:12PM EDT2020-07-10137.57185.50187.050.00-11444.53%
AAPL200717C001950002020-07-02 11:20AM EDT2020-07-17176.90185.60187.100.00-123211.87%
AAPL200918C001950002020-07-06 3:39PM EDT2020-09-18179.01185.10187.450.00-7750879.81%
AAPL201016C001950002020-06-22 6:38PM EDT2020-10-1698.65166.45168.950.00-230.00%
AAPL201120C001950002020-06-22 6:38PM EDT2020-11-20123.18167.05169.650.00--00.00%
AAPL201218C001950002020-06-22 6:38PM EDT2020-12-18129.67167.35170.000.00-2320.00%
AAPL210115C001950002020-07-07 2:28PM EDT2021-01-15181.70186.40188.650.00-12,02556.29%
AAPL210618C001950002020-07-02 12:43PM EDT2021-06-18175.00187.30190.300.00-145547.17%
AAPL210917C001950002020-07-08 10:01AM EDT2021-09-17188.39187.80191.20+54.68+40.89%46944.10%
AAPL220121C001950002020-06-22 6:40PM EDT2022-01-21159.00170.90174.850.00-31120.00%
AAPL220617C001950002020-07-08 3:51PM EDT2022-06-17190.86189.70194.45+7.18+3.91%411439.71%
AAPL220916C001950002020-07-08 3:51PM EDT2022-09-16192.15190.50195.20+28.11+17.14%4138.37%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P001950002020-06-15 10:09AM EDT2020-07-100.140.000.010.00--3268.75%
AAPL200717P001950002020-07-02 3:40PM EDT2020-07-170.010.000.010.00-451,148125.00%
AAPL200724P001950002020-06-16 12:39PM EDT2020-07-240.120.000.240.00-11125.39%
AAPL200731P001950002020-07-01 3:26PM EDT2020-07-310.010.000.26-0.04-80.00%2390105.47%
AAPL200821P001950002020-07-08 1:40PM EDT2020-08-210.130.060.15-0.02-13.33%19974.51%
AAPL200918P001950002020-07-06 11:34AM EDT2020-09-180.390.300.690.00-41,04870.68%
AAPL201016P001950002020-07-02 10:13AM EDT2020-10-160.950.591.050.00-169764.75%
AAPL201120P001950002020-07-08 12:37PM EDT2020-11-201.391.111.72+0.06+4.51%41561.15%
AAPL201218P001950002020-07-08 10:56AM EDT2020-12-181.741.652.09-0.01-0.57%554958.63%
AAPL210115P001950002020-07-06 2:29PM EDT2021-01-152.051.792.480.00-759,40755.59%
AAPL210618P001950002020-07-06 3:59PM EDT2021-06-183.903.404.100.00-1258247.69%
AAPL210917P001950002020-07-02 1:38PM EDT2021-09-175.524.705.450.00-29445.53%
AAPL220121P001950002020-06-22 11:50AM EDT2022-01-216.716.157.350.00-299043.47%
AAPL220617P001950002020-06-24 3:25PM EDT2022-06-1710.257.2511.400.00-117444.18%
AAPL220916P001950002020-06-24 3:54PM EDT2022-09-1611.757.5012.150.00-2642.47%