AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:215.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00215000 | 2020-07-01 2:41PM EDT | 2020-07-17 | 149.51 | 158.30 | 159.80 | 0.00 | - | 4 | 161 | 134.77% |
| AAPL200724C00215000 | 2020-07-06 12:23PM EDT | 2020-07-24 | 158.78 | 157.70 | 160.30 | +7.23 | +4.77% | 2 | 30 | 101.76% |
| AAPL200731C00215000 | 2020-06-26 11:14AM EDT | 2020-07-31 | 145.06 | 157.75 | 160.30 | 0.00 | - | 15 | 15 | 87.89% |
| AAPL200821C00215000 | 2020-06-15 3:12PM EDT | 2020-08-21 | 137.45 | 157.90 | 160.40 | 0.00 | - | - | 1 | 69.39% |
| AAPL200918C00215000 | 2020-06-22 2:38PM EDT | 2020-09-18 | 144.00 | 158.15 | 160.55 | 0.00 | - | 2 | 440 | 58.79% |
| AAPL210115C00215000 | 2020-06-30 10:37AM EDT | 2021-01-15 | 161.05 | 159.85 | 162.20 | +8.85 | +5.81% | 1 | 1,383 | 51.88% |
| AAPL210618C00215000 | 2020-07-06 3:49PM EDT | 2021-06-18 | 162.62 | 161.40 | 164.35 | +15.57 | +10.59% | 5 | 941 | 43.81% |
| AAPL220121C00215000 | 2020-07-02 3:20PM EDT | 2022-01-21 | 158.38 | 164.10 | 167.70 | 0.00 | - | 10 | 213 | 39.42% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00215000 | 2020-06-24 12:40PM EDT | 2020-07-10 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 25 | 216.80% |
| AAPL200717P00215000 | 2020-07-02 12:57PM EDT | 2020-07-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,262 | 95.31% |
| AAPL200724P00215000 | 2020-07-06 3:06PM EDT | 2020-07-24 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 5 | 10 | 91.41% |
| AAPL200731P00215000 | 2020-07-01 10:56AM EDT | 2020-07-31 | 0.13 | 0.00 | 0.37 | 0.00 | - | 1 | 22 | 88.57% |
| AAPL200821P00215000 | 2020-06-24 10:46AM EDT | 2020-08-21 | 0.25 | 0.00 | 0.54 | -0.48 | -65.75% | 1 | 86 | 68.51% |
| AAPL200918P00215000 | 2020-07-06 3:30PM EDT | 2020-09-18 | 0.63 | 0.56 | 1.02 | -0.13 | -17.11% | 4 | 1,445 | 63.23% |
| AAPL201120P00215000 | 2020-07-01 9:58AM EDT | 2020-11-20 | 2.63 | 1.51 | 2.44 | 0.00 | - | 1 | 160 | 54.92% |
| AAPL210115P00215000 | 2020-07-06 10:58AM EDT | 2021-01-15 | 2.65 | 2.26 | 3.30 | -0.48 | -15.34% | 1 | 2,282 | 51.74% |
| AAPL210618P00215000 | 2020-06-29 9:43AM EDT | 2021-06-18 | 5.20 | 5.00 | 5.40 | -2.55 | -32.90% | 25 | 622 | 43.63% |
| AAPL220121P00215000 | 2020-07-02 11:36AM EDT | 2022-01-21 | 9.82 | 8.50 | 10.15 | 0.00 | - | 1 | 741 | 41.22% |
© 2020 Verizon Media. All rights reserved.