AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:210.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710C00210000 | 2020-07-01 2:41PM EDT | 2020-07-10 | 154.53 | 164.95 | 165.30 | 0.00 | - | 2 | 10 | 261.62% |
| AAPL200717C00210000 | 2020-06-25 11:10AM EDT | 2020-07-17 | 150.59 | 164.90 | 165.20 | 0.00 | - | 4 | 2,549 | 153.91% |
| AAPL200724C00210000 | 2020-07-07 12:52PM EDT | 2020-07-24 | 166.11 | 163.50 | 166.55 | +16.06 | +10.70% | 2 | 15 | 119.24% |
| AAPL200731C00210000 | 2020-06-23 9:30AM EDT | 2020-07-31 | 153.99 | 163.50 | 166.60 | 0.00 | - | - | 0 | 102.05% |
| AAPL200918C00210000 | 2020-07-07 12:17PM EDT | 2020-09-18 | 166.50 | 164.40 | 166.80 | +7.50 | +4.72% | 1 | 415 | 67.77% |
| AAPL201016C00210000 | 2020-06-23 2:54PM EDT | 2020-10-16 | 168.70 | 164.35 | 167.15 | +7.67 | +4.76% | 2 | 44 | 59.20% |
| AAPL201120C00210000 | 2020-06-23 1:05PM EDT | 2020-11-20 | 161.05 | 164.90 | 167.45 | 0.00 | - | - | 1 | 54.21% |
| AAPL201218C00210000 | 2020-06-30 11:00AM EDT | 2020-12-18 | 157.77 | 165.15 | 167.70 | 0.00 | - | 1 | 63 | 50.87% |
| AAPL210115C00210000 | 2020-07-07 12:37PM EDT | 2021-01-15 | 168.62 | 165.50 | 168.00 | +2.65 | +1.60% | 56 | 3,554 | 53.87% |
| AAPL210618C00210000 | 2020-07-07 11:45AM EDT | 2021-06-18 | 171.20 | 167.05 | 169.65 | +4.76 | +2.86% | 2 | 663 | 44.31% |
| AAPL210917C00210000 | 2020-07-06 2:31PM EDT | 2021-09-17 | 167.21 | 167.85 | 170.75 | 0.00 | - | 20 | 195 | 41.58% |
| AAPL220121C00210000 | 2020-07-07 9:49AM EDT | 2022-01-21 | 172.33 | 170.45 | 172.55 | +10.63 | +6.57% | 14 | 822 | 39.45% |
| AAPL220617C00210000 | 2020-07-07 10:33AM EDT | 2022-06-17 | 176.10 | 171.15 | 175.40 | +5.10 | +2.98% | 25 | 259 | 38.68% |
| AAPL220916C00210000 | 2020-07-07 12:43PM EDT | 2022-09-16 | 175.25 | 172.50 | 177.25 | +1.73 | +1.00% | 1 | 7 | 38.42% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00210000 | 2020-06-29 10:51AM EDT | 2020-07-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 162.50% |
| AAPL200717P00210000 | 2020-07-06 11:54AM EDT | 2020-07-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 10 | 1,807 | 104.69% |
| AAPL200724P00210000 | 2020-07-06 10:52AM EDT | 2020-07-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 81.25% |
| AAPL200731P00210000 | 2020-07-02 3:52PM EDT | 2020-07-31 | 0.11 | 0.02 | 0.12 | 0.00 | - | 1 | 25 | 82.81% |
| AAPL200821P00210000 | 2020-07-06 10:41AM EDT | 2020-08-21 | 0.20 | 0.15 | 0.28 | 0.00 | - | 3 | 40 | 69.34% |
| AAPL200918P00210000 | 2020-07-07 1:56PM EDT | 2020-09-18 | 0.59 | 0.00 | 0.64 | +0.06 | +11.32% | 17 | 1,813 | 57.57% |
| AAPL201016P00210000 | 2020-07-06 2:44PM EDT | 2020-10-16 | 1.03 | 1.01 | 1.12 | 0.00 | - | 5 | 805 | 58.92% |
| AAPL201120P00210000 | 2020-07-06 2:30PM EDT | 2020-11-20 | 1.75 | 1.71 | 1.89 | 0.00 | - | 2 | 0 | 56.03% |
| AAPL201218P00210000 | 2020-07-06 3:24PM EDT | 2020-12-18 | 2.16 | 2.10 | 2.29 | 0.00 | - | 1 | 0 | 53.15% |
| AAPL210115P00210000 | 2020-07-07 2:06PM EDT | 2021-01-15 | 2.62 | 2.50 | 2.65 | +0.09 | +3.56% | 38 | 8,081 | 50.83% |
| AAPL210618P00210000 | 2020-06-26 11:00AM EDT | 2021-06-18 | 7.10 | 4.70 | 5.05 | 0.00 | - | 1 | 2,358 | 44.47% |
| AAPL210917P00210000 | 2020-07-01 12:03PM EDT | 2021-09-17 | 7.42 | 5.95 | 6.80 | 0.00 | - | 1 | 493 | 42.91% |
| AAPL220121P00210000 | 2020-07-01 2:01PM EDT | 2022-01-21 | 9.40 | 7.85 | 8.85 | 0.00 | - | 5 | 1,727 | 40.88% |
| AAPL220617P00210000 | 2020-07-06 3:51PM EDT | 2022-06-17 | 11.00 | 10.40 | 14.00 | 0.00 | - | 10 | 376 | 42.39% |
| AAPL220916P00210000 | 2020-07-01 12:32PM EDT | 2022-09-16 | 13.48 | 10.00 | 14.60 | 0.00 | - | 2 | 32 | 40.52% |
© 2020 Verizon Media. All rights reserved.