AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C002150002020-07-01 2:41PM EDT2020-07-17149.51158.30159.800.00-4161134.77%
AAPL200724C002150002020-07-06 12:23PM EDT2020-07-24158.78157.70160.30+7.23+4.77%230101.76%
AAPL200731C002150002020-06-26 11:14AM EDT2020-07-31145.06157.75160.300.00-151587.89%
AAPL200821C002150002020-06-15 3:12PM EDT2020-08-21137.45157.90160.400.00--169.39%
AAPL200918C002150002020-06-22 2:38PM EDT2020-09-18144.00158.15160.550.00-244058.79%
AAPL210115C002150002020-06-30 10:37AM EDT2021-01-15161.05159.85162.20+8.85+5.81%11,38351.88%
AAPL210618C002150002020-07-06 3:49PM EDT2021-06-18162.62161.40164.35+15.57+10.59%594143.81%
AAPL220121C002150002020-07-02 3:20PM EDT2022-01-21158.38164.10167.700.00-1021339.42%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P002150002020-06-24 12:40PM EDT2020-07-100.020.000.310.00-225216.80%
AAPL200717P002150002020-07-02 12:57PM EDT2020-07-170.030.000.010.00-11,26295.31%
AAPL200724P002150002020-07-06 3:06PM EDT2020-07-240.030.010.10-0.07-70.00%51091.41%
AAPL200731P002150002020-07-01 10:56AM EDT2020-07-310.130.000.370.00-12288.57%
AAPL200821P002150002020-06-24 10:46AM EDT2020-08-210.250.000.54-0.48-65.75%18668.51%
AAPL200918P002150002020-07-06 3:30PM EDT2020-09-180.630.561.02-0.13-17.11%41,44563.23%
AAPL201120P002150002020-07-01 9:58AM EDT2020-11-202.631.512.440.00-116054.92%
AAPL210115P002150002020-07-06 10:58AM EDT2021-01-152.652.263.30-0.48-15.34%12,28251.74%
AAPL210618P002150002020-06-29 9:43AM EDT2021-06-185.205.005.40-2.55-32.90%2562243.63%
AAPL220121P002150002020-07-02 11:36AM EDT2022-01-219.828.5010.150.00-174141.22%