AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C002350002020-07-10 3:04PM EDT2020-07-17148.25147.85150.10+27.31+22.58%10202171.48%
AAPL200724C002350002020-06-23 3:45PM EDT2020-07-24132.76147.10150.250.00--18152.76%
AAPL200731C002350002020-06-24 2:23PM EDT2020-07-31127.04147.20149.850.00--1116.50%
AAPL200807C002350002020-07-07 1:45PM EDT2020-08-07141.63146.65151.00+141.63--573.83%
AAPL200821C002350002020-07-06 9:53AM EDT2020-08-21138.50147.45150.15+12.24+9.69%213958.50%
AAPL200918C002350002020-07-09 12:00PM EDT2020-09-18147.09147.85150.40+23.94+19.44%601,36453.52%
AAPL201016C002350002020-07-07 10:18AM EDT2020-10-16144.50148.45151.25+17.57+13.84%448752.87%
AAPL201120C002350002020-06-23 1:09PM EDT2020-11-20138.05149.25151.900.00-4955.87%
AAPL210115C002350002020-07-10 3:28PM EDT2021-01-15150.70150.15152.65+23.30+18.29%11,40949.24%
AAPL210618C002350002020-07-10 3:52PM EDT2021-06-18153.40152.40155.30+19.05+14.18%461,36741.87%
AAPL220121C002350002020-07-09 9:41AM EDT2022-01-21158.00155.90159.75+27.53+21.10%166438.46%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P002350002020-07-10 3:52PM EDT2020-07-170.030.000.01-0.10-76.92%312,710115.63%
AAPL200724P002350002020-07-01 10:02AM EDT2020-07-240.080.000.26-0.22-73.33%117105.08%
AAPL200731P002350002020-07-07 11:43AM EDT2020-07-310.130.020.21-0.46-77.97%11283.59%
AAPL200807P002350002020-07-09 3:45PM EDT2020-08-070.210.000.30+0.21-1474.22%
AAPL200821P002350002020-07-08 1:22PM EDT2020-08-210.430.340.47-0.86-66.67%234068.56%
AAPL200918P002350002020-07-10 1:12PM EDT2020-09-181.060.821.10-1.16-52.25%12,35460.57%
AAPL201016P002350002020-07-09 1:22PM EDT2020-10-161.681.561.75-1.19-41.46%33,05656.52%
AAPL201120P002350002020-07-09 3:45PM EDT2020-11-202.732.102.71-1.89-40.91%1114452.34%
AAPL210115P002350002020-07-10 10:06AM EDT2021-01-153.922.963.75-2.28-36.77%33,94848.59%
AAPL210618P002350002020-07-06 3:43PM EDT2021-06-186.946.607.10-3.11-30.95%111,91942.77%
AAPL220121P002350002020-07-09 2:03PM EDT2022-01-2111.8510.8012.45-1.35-10.23%171240.10%