AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C002000002020-07-09 12:06PM EDT2020-07-10182.38181.70183.85+24.88+15.80%29446.88%
AAPL200717C002000002020-07-07 12:12PM EDT2020-07-17184.61182.30183.00+8.67+4.93%10123205.47%
AAPL200724C002000002020-06-18 9:40AM EDT2020-07-24151.81181.65183.950.00--1158.69%
AAPL200821C002000002020-07-08 12:44PM EDT2020-08-21180.92181.95183.85+1.62+0.90%410197.39%
AAPL200918C002000002020-07-08 3:51PM EDT2020-09-18180.34182.00184.200.00-42,02278.56%
AAPL201016C002000002020-07-08 3:57PM EDT2020-10-16181.25182.50184.70-0.12-0.07%16271.06%
AAPL201120C002000002020-07-08 10:51AM EDT2020-11-20181.10182.95185.050.00-58463.73%
AAPL201218C002000002020-07-06 2:16PM EDT2020-12-18173.11183.15185.450.00-118759.61%
AAPL210115C002000002020-07-09 12:22PM EDT2021-01-15184.50183.35185.70+3.02+1.66%2110,65556.10%
AAPL210618C002000002020-07-09 12:05PM EDT2021-06-18184.99184.35186.70+3.09+1.70%32,20947.98%
AAPL210917C002000002020-07-02 2:08PM EDT2021-09-17178.30185.15187.950.00-127545.31%
AAPL220121C002000002020-07-09 12:08PM EDT2022-01-21186.85186.25189.20+6.85+3.81%151,15542.02%
AAPL220617C002000002020-07-08 3:57PM EDT2022-06-17189.50186.65191.00+3.50+1.88%11,02539.90%
AAPL220916C002000002020-07-09 12:10PM EDT2022-09-16192.20188.00192.60+9.70+5.32%1312239.50%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P002000002020-06-25 3:20PM EDT2020-07-100.020.000.010.00-1037256.25%
AAPL200717P002000002020-07-08 12:34PM EDT2020-07-170.010.000.010.00-35,347121.88%
AAPL200724P002000002020-07-02 12:35PM EDT2020-07-240.040.000.080.00-100118108.59%
AAPL200731P002000002020-07-08 11:08AM EDT2020-07-310.070.010.100.00-22093.36%
AAPL200807P002000002020-07-02 3:31PM EDT2020-08-070.100.000.140.00-1883.59%
AAPL200821P002000002020-07-09 11:20AM EDT2020-08-210.170.090.20+0.02+13.33%513974.71%
AAPL200918P002000002020-07-09 1:22PM EDT2020-09-180.520.490.54+0.07+15.56%4312,19168.77%
AAPL201016P002000002020-07-09 12:49PM EDT2020-10-160.950.851.00+0.04+4.40%111,75463.90%
AAPL201120P002000002020-07-07 11:12AM EDT2020-11-201.631.531.69+0.17+11.64%1717760.63%
AAPL201218P002000002020-07-09 9:41AM EDT2020-12-181.861.892.06-0.06-3.12%321,79657.40%
AAPL210115P002000002020-07-09 11:47AM EDT2021-01-152.372.272.40+0.12+5.33%3811,35154.84%
AAPL210618P002000002020-07-09 12:43PM EDT2021-06-184.454.104.50+0.30+7.23%272,28547.29%
AAPL210917P002000002020-07-07 3:54PM EDT2021-09-175.405.255.95-0.15-2.70%31,14445.18%
AAPL220121P002000002020-07-09 11:38AM EDT2022-01-217.407.157.70+0.10+1.37%12,81742.73%
AAPL220617P002000002020-07-09 12:59PM EDT2022-06-179.848.6511.40+0.44+4.68%779242.89%
AAPL220916P002000002020-07-09 1:32PM EDT2022-09-1610.008.5012.95-0.90-8.26%116542.13%