AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:225.00
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00225000 | 2020-07-15 9:41AM EDT | 2020-07-17 | 170.00 | 165.35 | 166.80 | +6.25 | +3.82% | 1 | 370 | 308.98% |
| AAPL200724C00225000 | 2020-07-07 12:32PM EDT | 2020-07-24 | 151.56 | 164.95 | 166.95 | 0.00 | - | 1 | 16 | 126.95% |
| AAPL200814C00225000 | 2020-07-14 3:04PM EDT | 2020-08-14 | 160.92 | 164.20 | 168.00 | 0.00 | - | - | 17 | 80.96% |
| AAPL200821C00225000 | 2020-06-29 9:48AM EDT | 2020-08-21 | 127.76 | 164.30 | 167.95 | 0.00 | - | 1 | 4 | 74.02% |
| AAPL200918C00225000 | 2020-07-14 1:38PM EDT | 2020-09-18 | 159.30 | 164.45 | 168.15 | 0.00 | - | 201 | 917 | 60.25% |
| AAPL201016C00225000 | 2020-07-08 3:57PM EDT | 2020-10-16 | 156.86 | 165.00 | 168.55 | 0.00 | - | 1 | 54 | 56.79% |
| AAPL201120C00225000 | 2020-07-02 10:24AM EDT | 2020-11-20 | 144.92 | 165.75 | 169.35 | 0.00 | - | 6 | 10 | 54.22% |
| AAPL210115C00225000 | 2020-07-13 1:57PM EDT | 2021-01-15 | 170.96 | 166.70 | 169.90 | 0.00 | - | 11 | 4,399 | 54.77% |
| AAPL210618C00225000 | 2020-07-02 9:43AM EDT | 2021-06-18 | 150.25 | 168.90 | 172.00 | 0.00 | - | 1 | 880 | 45.04% |
| AAPL220121C00225000 | 2020-07-15 12:50PM EDT | 2022-01-21 | 174.31 | 173.00 | 177.50 | +2.31 | +1.34% | 1 | 483 | 42.69% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717P00225000 | 2020-07-13 10:16AM EDT | 2020-07-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,790 | 225.00% |
| AAPL200724P00225000 | 2020-07-14 10:13AM EDT | 2020-07-24 | 0.04 | 0.00 | 0.31 | 0.00 | - | 5 | 121 | 143.55% |
| AAPL200731P00225000 | 2020-07-13 1:39PM EDT | 2020-07-31 | 0.08 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 92.19% |
| AAPL200807P00225000 | 2020-07-15 11:02AM EDT | 2020-08-07 | 0.13 | 0.01 | 0.15 | +0.01 | +8.33% | 2 | 3 | 83.40% |
| AAPL200814P00225000 | 2020-07-15 12:34PM EDT | 2020-08-14 | 0.22 | 0.00 | 0.20 | +0.03 | +15.79% | 4 | 11 | 74.80% |
| AAPL200821P00225000 | 2020-07-15 11:50AM EDT | 2020-08-21 | 0.27 | 0.21 | 0.32 | 0.00 | - | 29 | 176 | 75.64% |
| AAPL200828P00225000 | 2020-07-14 9:52AM EDT | 2020-08-28 | 0.45 | 0.26 | 0.52 | 0.00 | - | - | 7 | 73.10% |
| AAPL200918P00225000 | 2020-07-15 3:52PM EDT | 2020-09-18 | 0.71 | 0.69 | 0.75 | +0.06 | +9.23% | 2 | 1,522 | 65.89% |
| AAPL201016P00225000 | 2020-07-14 11:36AM EDT | 2020-10-16 | 1.42 | 0.95 | 1.39 | 0.00 | - | 4 | 744 | 59.77% |
| AAPL201120P00225000 | 2020-07-13 11:43AM EDT | 2020-11-20 | 1.96 | 2.09 | 2.68 | 0.00 | - | 3 | 159 | 58.46% |
| AAPL210115P00225000 | 2020-07-15 3:23PM EDT | 2021-01-15 | 3.27 | 3.05 | 3.70 | -0.21 | -6.03% | 114 | 3,437 | 52.65% |
| AAPL210618P00225000 | 2020-07-15 1:12PM EDT | 2021-06-18 | 6.50 | 6.15 | 6.75 | +0.23 | +3.67% | 3 | 855 | 46.38% |
| AAPL220121P00225000 | 2020-07-13 1:26PM EDT | 2022-01-21 | 9.70 | 10.85 | 12.50 | 0.00 | - | 12 | 1,768 | 43.83% |
© 2020 Verizon Media. All rights reserved.