AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C002100002020-07-01 2:41PM EDT2020-07-10154.53164.95165.300.00-210261.62%
AAPL200717C002100002020-06-25 11:10AM EDT2020-07-17150.59164.90165.200.00-42,549153.91%
AAPL200724C002100002020-07-07 12:52PM EDT2020-07-24166.11163.50166.55+16.06+10.70%215119.24%
AAPL200731C002100002020-06-23 9:30AM EDT2020-07-31153.99163.50166.600.00--0102.05%
AAPL200918C002100002020-07-07 12:17PM EDT2020-09-18166.50164.40166.80+7.50+4.72%141567.77%
AAPL201016C002100002020-06-23 2:54PM EDT2020-10-16168.70164.35167.15+7.67+4.76%24459.20%
AAPL201120C002100002020-06-23 1:05PM EDT2020-11-20161.05164.90167.450.00--154.21%
AAPL201218C002100002020-06-30 11:00AM EDT2020-12-18157.77165.15167.700.00-16350.87%
AAPL210115C002100002020-07-07 12:37PM EDT2021-01-15168.62165.50168.00+2.65+1.60%563,55453.87%
AAPL210618C002100002020-07-07 11:45AM EDT2021-06-18171.20167.05169.65+4.76+2.86%266344.31%
AAPL210917C002100002020-07-06 2:31PM EDT2021-09-17167.21167.85170.750.00-2019541.58%
AAPL220121C002100002020-07-07 9:49AM EDT2022-01-21172.33170.45172.55+10.63+6.57%1482239.45%
AAPL220617C002100002020-07-07 10:33AM EDT2022-06-17176.10171.15175.40+5.10+2.98%2525938.68%
AAPL220916C002100002020-07-07 12:43PM EDT2022-09-16175.25172.50177.25+1.73+1.00%1738.42%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P002100002020-06-29 10:51AM EDT2020-07-100.010.000.010.00-152162.50%
AAPL200717P002100002020-07-06 11:54AM EDT2020-07-170.010.010.010.00-101,807104.69%
AAPL200724P002100002020-07-06 10:52AM EDT2020-07-240.020.000.020.00-12381.25%
AAPL200731P002100002020-07-02 3:52PM EDT2020-07-310.110.020.120.00-12582.81%
AAPL200821P002100002020-07-06 10:41AM EDT2020-08-210.200.150.280.00-34069.34%
AAPL200918P002100002020-07-07 1:56PM EDT2020-09-180.590.000.64+0.06+11.32%171,81357.57%
AAPL201016P002100002020-07-06 2:44PM EDT2020-10-161.031.011.120.00-580558.92%
AAPL201120P002100002020-07-06 2:30PM EDT2020-11-201.751.711.890.00-2056.03%
AAPL201218P002100002020-07-06 3:24PM EDT2020-12-182.162.102.290.00-1053.15%
AAPL210115P002100002020-07-07 2:06PM EDT2021-01-152.622.502.65+0.09+3.56%388,08150.83%
AAPL210618P002100002020-06-26 11:00AM EDT2021-06-187.104.705.050.00-12,35844.47%
AAPL210917P002100002020-07-01 12:03PM EDT2021-09-177.425.956.800.00-149342.91%
AAPL220121P002100002020-07-01 2:01PM EDT2022-01-219.407.858.850.00-51,72740.88%
AAPL220617P002100002020-07-06 3:51PM EDT2022-06-1711.0010.4014.000.00-1037642.39%
AAPL220916P002100002020-07-01 12:32PM EDT2022-09-1613.4810.0014.600.00-23240.52%