AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:230.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C002300002020-07-14 12:53PM EDT2020-07-17152.55151.25151.55-3.30-2.12%72293224.22%
AAPL200724C002300002020-07-14 12:02PM EDT2020-07-24152.05151.15151.75+15.33+11.21%3718137.60%
AAPL200731C002300002020-07-07 1:45PM EDT2020-07-31146.50151.00154.200.00--11133.59%
AAPL200821C002300002020-07-10 2:55PM EDT2020-08-21153.04150.85153.800.00-143087.52%
AAPL200918C002300002020-07-13 3:22PM EDT2020-09-18157.87151.15153.900.00-2222,06768.58%
AAPL201016C002300002020-07-10 3:58PM EDT2020-10-16154.19151.55154.750.00-44761.73%
AAPL201218C002300002020-07-09 3:02PM EDT2020-12-18154.85152.70155.750.00-124952.38%
AAPL210115C002300002020-07-14 10:47AM EDT2021-01-15153.00152.75155.90-2.31-1.49%26,45353.58%
AAPL210618C002300002020-07-14 12:46PM EDT2021-06-18158.33155.60158.80-13.37-7.79%180545.18%
AAPL210917C002300002020-07-13 11:34AM EDT2021-09-17174.90156.80160.300.00-2133842.38%
AAPL220121C002300002020-07-14 11:31AM EDT2022-01-21160.00159.35162.95-5.35-3.24%249040.52%
AAPL220617C002300002020-07-14 11:31AM EDT2022-06-17162.85162.10165.60-15.86-8.87%185838.72%
AAPL220916C002300002020-07-06 12:05PM EDT2022-09-16157.52164.15168.000.00-23738.60%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P002300002020-07-13 2:17PM EDT2020-07-170.020.000.01+0.01+100.00%102,105143.75%
AAPL200724P002300002020-07-13 10:07AM EDT2020-07-240.020.000.020.00-11192.19%
AAPL200731P002300002020-07-07 12:14PM EDT2020-07-310.100.030.210.00-13091.02%
AAPL200807P002300002020-07-14 10:19AM EDT2020-08-070.200.020.29+0.05+33.33%92679.49%
AAPL200814P002300002020-07-13 2:14PM EDT2020-08-140.250.160.250.00-9972.75%
AAPL200821P002300002020-07-14 12:47PM EDT2020-08-210.330.300.34+0.05+17.86%18089069.87%
AAPL200918P002300002020-07-14 12:54PM EDT2020-09-180.850.830.90+0.02+2.41%1734,95262.04%
AAPL201016P002300002020-07-13 12:52PM EDT2020-10-161.651.501.66+0.25+17.86%112,20758.11%
AAPL201120P002300002020-07-13 3:53PM EDT2020-11-202.652.302.58+0.25+10.42%313854.31%
AAPL201218P002300002020-07-14 10:37AM EDT2020-12-183.252.893.15+0.50+18.18%53,55951.67%
AAPL210115P002300002020-07-13 1:02PM EDT2021-01-153.043.553.750.00-497,92050.12%
AAPL210618P002300002020-07-13 3:33PM EDT2021-06-186.756.357.10+0.25+3.85%21,54343.99%
AAPL210917P002300002020-07-13 12:15PM EDT2021-09-177.808.109.550.00-932242.80%
AAPL220121P002300002020-07-09 3:56PM EDT2022-01-2111.1510.7012.400.00-11,67441.10%
AAPL220617P002300002020-06-26 2:20PM EDT2022-06-1717.9714.1016.250.00-202,49640.37%
AAPL220916P002300002020-07-10 2:39PM EDT2022-09-1616.8615.5018.05+0.86+5.38%11039.58%