AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:235.00
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00235000 | 2020-07-10 3:04PM EDT | 2020-07-17 | 148.25 | 147.85 | 150.10 | +27.31 | +22.58% | 10 | 202 | 171.48% |
| AAPL200724C00235000 | 2020-06-23 3:45PM EDT | 2020-07-24 | 132.76 | 147.10 | 150.25 | 0.00 | - | - | 18 | 152.76% |
| AAPL200731C00235000 | 2020-06-24 2:23PM EDT | 2020-07-31 | 127.04 | 147.20 | 149.85 | 0.00 | - | - | 1 | 116.50% |
| AAPL200807C00235000 | 2020-07-07 1:45PM EDT | 2020-08-07 | 141.63 | 146.65 | 151.00 | +141.63 | - | - | 5 | 73.83% |
| AAPL200821C00235000 | 2020-07-06 9:53AM EDT | 2020-08-21 | 138.50 | 147.45 | 150.15 | +12.24 | +9.69% | 2 | 139 | 58.50% |
| AAPL200918C00235000 | 2020-07-09 12:00PM EDT | 2020-09-18 | 147.09 | 147.85 | 150.40 | +23.94 | +19.44% | 60 | 1,364 | 53.52% |
| AAPL201016C00235000 | 2020-07-07 10:18AM EDT | 2020-10-16 | 144.50 | 148.45 | 151.25 | +17.57 | +13.84% | 4 | 487 | 52.87% |
| AAPL201120C00235000 | 2020-06-23 1:09PM EDT | 2020-11-20 | 138.05 | 149.25 | 151.90 | 0.00 | - | 4 | 9 | 55.87% |
| AAPL210115C00235000 | 2020-07-10 3:28PM EDT | 2021-01-15 | 150.70 | 150.15 | 152.65 | +23.30 | +18.29% | 1 | 1,409 | 49.24% |
| AAPL210618C00235000 | 2020-07-10 3:52PM EDT | 2021-06-18 | 153.40 | 152.40 | 155.30 | +19.05 | +14.18% | 46 | 1,367 | 41.87% |
| AAPL220121C00235000 | 2020-07-09 9:41AM EDT | 2022-01-21 | 158.00 | 155.90 | 159.75 | +27.53 | +21.10% | 1 | 664 | 38.46% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717P00235000 | 2020-07-10 3:52PM EDT | 2020-07-17 | 0.03 | 0.00 | 0.01 | -0.10 | -76.92% | 31 | 2,710 | 115.63% |
| AAPL200724P00235000 | 2020-07-01 10:02AM EDT | 2020-07-24 | 0.08 | 0.00 | 0.26 | -0.22 | -73.33% | 1 | 17 | 105.08% |
| AAPL200731P00235000 | 2020-07-07 11:43AM EDT | 2020-07-31 | 0.13 | 0.02 | 0.21 | -0.46 | -77.97% | 1 | 12 | 83.59% |
| AAPL200807P00235000 | 2020-07-09 3:45PM EDT | 2020-08-07 | 0.21 | 0.00 | 0.30 | +0.21 | - | 1 | 4 | 74.22% |
| AAPL200821P00235000 | 2020-07-08 1:22PM EDT | 2020-08-21 | 0.43 | 0.34 | 0.47 | -0.86 | -66.67% | 2 | 340 | 68.56% |
| AAPL200918P00235000 | 2020-07-10 1:12PM EDT | 2020-09-18 | 1.06 | 0.82 | 1.10 | -1.16 | -52.25% | 1 | 2,354 | 60.57% |
| AAPL201016P00235000 | 2020-07-09 1:22PM EDT | 2020-10-16 | 1.68 | 1.56 | 1.75 | -1.19 | -41.46% | 3 | 3,056 | 56.52% |
| AAPL201120P00235000 | 2020-07-09 3:45PM EDT | 2020-11-20 | 2.73 | 2.10 | 2.71 | -1.89 | -40.91% | 11 | 144 | 52.34% |
| AAPL210115P00235000 | 2020-07-10 10:06AM EDT | 2021-01-15 | 3.92 | 2.96 | 3.75 | -2.28 | -36.77% | 3 | 3,948 | 48.59% |
| AAPL210618P00235000 | 2020-07-06 3:43PM EDT | 2021-06-18 | 6.94 | 6.60 | 7.10 | -3.11 | -30.95% | 11 | 1,919 | 42.77% |
| AAPL220121P00235000 | 2020-07-09 2:03PM EDT | 2022-01-21 | 11.85 | 10.80 | 12.45 | -1.35 | -10.23% | 1 | 712 | 40.10% |
© 2020 Verizon Media. All rights reserved.