AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C002250002020-07-15 9:41AM EDT2020-07-17170.00165.35166.80+6.25+3.82%1370308.98%
AAPL200724C002250002020-07-07 12:32PM EDT2020-07-24151.56164.95166.950.00-116126.95%
AAPL200814C002250002020-07-14 3:04PM EDT2020-08-14160.92164.20168.000.00--1780.96%
AAPL200821C002250002020-06-29 9:48AM EDT2020-08-21127.76164.30167.950.00-1474.02%
AAPL200918C002250002020-07-14 1:38PM EDT2020-09-18159.30164.45168.150.00-20191760.25%
AAPL201016C002250002020-07-08 3:57PM EDT2020-10-16156.86165.00168.550.00-15456.79%
AAPL201120C002250002020-07-02 10:24AM EDT2020-11-20144.92165.75169.350.00-61054.22%
AAPL210115C002250002020-07-13 1:57PM EDT2021-01-15170.96166.70169.900.00-114,39954.77%
AAPL210618C002250002020-07-02 9:43AM EDT2021-06-18150.25168.90172.000.00-188045.04%
AAPL220121C002250002020-07-15 12:50PM EDT2022-01-21174.31173.00177.50+2.31+1.34%148342.69%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P002250002020-07-13 10:16AM EDT2020-07-170.010.000.010.00-11,790225.00%
AAPL200724P002250002020-07-14 10:13AM EDT2020-07-240.040.000.310.00-5121143.55%
AAPL200731P002250002020-07-13 1:39PM EDT2020-07-310.080.000.070.00-101192.19%
AAPL200807P002250002020-07-15 11:02AM EDT2020-08-070.130.010.15+0.01+8.33%2383.40%
AAPL200814P002250002020-07-15 12:34PM EDT2020-08-140.220.000.20+0.03+15.79%41174.80%
AAPL200821P002250002020-07-15 11:50AM EDT2020-08-210.270.210.320.00-2917675.64%
AAPL200828P002250002020-07-14 9:52AM EDT2020-08-280.450.260.520.00--773.10%
AAPL200918P002250002020-07-15 3:52PM EDT2020-09-180.710.690.75+0.06+9.23%21,52265.89%
AAPL201016P002250002020-07-14 11:36AM EDT2020-10-161.420.951.390.00-474459.77%
AAPL201120P002250002020-07-13 11:43AM EDT2020-11-201.962.092.680.00-315958.46%
AAPL210115P002250002020-07-15 3:23PM EDT2021-01-153.273.053.70-0.21-6.03%1143,43752.65%
AAPL210618P002250002020-07-15 1:12PM EDT2021-06-186.506.156.75+0.23+3.67%385546.38%
AAPL220121P002250002020-07-13 1:26PM EDT2022-01-219.7010.8512.500.00-121,76843.83%