AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:200.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710C00200000 | 2020-07-09 12:06PM EDT | 2020-07-10 | 182.38 | 181.70 | 183.85 | +24.88 | +15.80% | 2 | 9 | 446.88% |
| AAPL200717C00200000 | 2020-07-07 12:12PM EDT | 2020-07-17 | 184.61 | 182.30 | 183.00 | +8.67 | +4.93% | 10 | 123 | 205.47% |
| AAPL200724C00200000 | 2020-06-18 9:40AM EDT | 2020-07-24 | 151.81 | 181.65 | 183.95 | 0.00 | - | - | 1 | 158.69% |
| AAPL200821C00200000 | 2020-07-08 12:44PM EDT | 2020-08-21 | 180.92 | 181.95 | 183.85 | +1.62 | +0.90% | 4 | 101 | 97.39% |
| AAPL200918C00200000 | 2020-07-08 3:51PM EDT | 2020-09-18 | 180.34 | 182.00 | 184.20 | 0.00 | - | 4 | 2,022 | 78.56% |
| AAPL201016C00200000 | 2020-07-08 3:57PM EDT | 2020-10-16 | 181.25 | 182.50 | 184.70 | -0.12 | -0.07% | 1 | 62 | 71.06% |
| AAPL201120C00200000 | 2020-07-08 10:51AM EDT | 2020-11-20 | 181.10 | 182.95 | 185.05 | 0.00 | - | 5 | 84 | 63.73% |
| AAPL201218C00200000 | 2020-07-06 2:16PM EDT | 2020-12-18 | 173.11 | 183.15 | 185.45 | 0.00 | - | 1 | 187 | 59.61% |
| AAPL210115C00200000 | 2020-07-09 12:22PM EDT | 2021-01-15 | 184.50 | 183.35 | 185.70 | +3.02 | +1.66% | 21 | 10,655 | 56.10% |
| AAPL210618C00200000 | 2020-07-09 12:05PM EDT | 2021-06-18 | 184.99 | 184.35 | 186.70 | +3.09 | +1.70% | 3 | 2,209 | 47.98% |
| AAPL210917C00200000 | 2020-07-02 2:08PM EDT | 2021-09-17 | 178.30 | 185.15 | 187.95 | 0.00 | - | 1 | 275 | 45.31% |
| AAPL220121C00200000 | 2020-07-09 12:08PM EDT | 2022-01-21 | 186.85 | 186.25 | 189.20 | +6.85 | +3.81% | 15 | 1,155 | 42.02% |
| AAPL220617C00200000 | 2020-07-08 3:57PM EDT | 2022-06-17 | 189.50 | 186.65 | 191.00 | +3.50 | +1.88% | 1 | 1,025 | 39.90% |
| AAPL220916C00200000 | 2020-07-09 12:10PM EDT | 2022-09-16 | 192.20 | 188.00 | 192.60 | +9.70 | +5.32% | 13 | 122 | 39.50% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00200000 | 2020-06-25 3:20PM EDT | 2020-07-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 256.25% |
| AAPL200717P00200000 | 2020-07-08 12:34PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,347 | 121.88% |
| AAPL200724P00200000 | 2020-07-02 12:35PM EDT | 2020-07-24 | 0.04 | 0.00 | 0.08 | 0.00 | - | 100 | 118 | 108.59% |
| AAPL200731P00200000 | 2020-07-08 11:08AM EDT | 2020-07-31 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 20 | 93.36% |
| AAPL200807P00200000 | 2020-07-02 3:31PM EDT | 2020-08-07 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 83.59% |
| AAPL200821P00200000 | 2020-07-09 11:20AM EDT | 2020-08-21 | 0.17 | 0.09 | 0.20 | +0.02 | +13.33% | 5 | 139 | 74.71% |
| AAPL200918P00200000 | 2020-07-09 1:22PM EDT | 2020-09-18 | 0.52 | 0.49 | 0.54 | +0.07 | +15.56% | 43 | 12,191 | 68.77% |
| AAPL201016P00200000 | 2020-07-09 12:49PM EDT | 2020-10-16 | 0.95 | 0.85 | 1.00 | +0.04 | +4.40% | 11 | 1,754 | 63.90% |
| AAPL201120P00200000 | 2020-07-07 11:12AM EDT | 2020-11-20 | 1.63 | 1.53 | 1.69 | +0.17 | +11.64% | 17 | 177 | 60.63% |
| AAPL201218P00200000 | 2020-07-09 9:41AM EDT | 2020-12-18 | 1.86 | 1.89 | 2.06 | -0.06 | -3.12% | 32 | 1,796 | 57.40% |
| AAPL210115P00200000 | 2020-07-09 11:47AM EDT | 2021-01-15 | 2.37 | 2.27 | 2.40 | +0.12 | +5.33% | 38 | 11,351 | 54.84% |
| AAPL210618P00200000 | 2020-07-09 12:43PM EDT | 2021-06-18 | 4.45 | 4.10 | 4.50 | +0.30 | +7.23% | 27 | 2,285 | 47.29% |
| AAPL210917P00200000 | 2020-07-07 3:54PM EDT | 2021-09-17 | 5.40 | 5.25 | 5.95 | -0.15 | -2.70% | 3 | 1,144 | 45.18% |
| AAPL220121P00200000 | 2020-07-09 11:38AM EDT | 2022-01-21 | 7.40 | 7.15 | 7.70 | +0.10 | +1.37% | 1 | 2,817 | 42.73% |
| AAPL220617P00200000 | 2020-07-09 12:59PM EDT | 2022-06-17 | 9.84 | 8.65 | 11.40 | +0.44 | +4.68% | 7 | 792 | 42.89% |
| AAPL220916P00200000 | 2020-07-09 1:32PM EDT | 2022-09-16 | 10.00 | 8.50 | 12.95 | -0.90 | -8.26% | 11 | 65 | 42.13% |
© 2020 Verizon Media. All rights reserved.