AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C002400002020-07-15 12:24PM EDT2020-07-17147.66150.40151.80+2.06+1.41%18406280.47%
AAPL200724C002400002020-07-15 12:24PM EDT2020-07-24147.67150.00151.90+0.87+0.59%139113.28%
AAPL200731C002400002020-07-07 12:32PM EDT2020-07-31136.67149.35152.800.00-11197.46%
AAPL200807C002400002020-07-14 3:12PM EDT2020-08-07144.76148.90153.300.00--482.62%
AAPL200821C002400002020-07-09 12:59PM EDT2020-08-21143.07149.35153.100.00-279869.43%
AAPL200918C002400002020-07-13 3:58PM EDT2020-09-18143.49149.60153.400.00-1081,43657.28%
AAPL201016C002400002020-07-14 10:53AM EDT2020-10-16142.20151.25154.200.00-278058.35%
AAPL201120C002400002020-07-15 11:05AM EDT2020-11-20150.95151.20154.90+0.20+0.13%21051.43%
AAPL201218C002400002020-07-08 10:23AM EDT2020-12-18142.42152.65155.250.00-127350.32%
AAPL210115C002400002020-07-13 3:53PM EDT2021-01-15145.95152.35155.850.00-105,03252.22%
AAPL210618C002400002020-07-15 2:05PM EDT2021-06-18157.90155.50159.15-4.85-2.98%11,63744.55%
AAPL210917C002400002020-07-14 3:24PM EDT2021-09-17153.57157.35161.650.00-12243343.05%
AAPL220121C002400002020-07-15 9:47AM EDT2022-01-21166.50160.55165.00+6.15+3.84%1480041.61%
AAPL220617C002400002020-07-15 10:55AM EDT2022-06-17167.01162.50167.25+12.01+7.75%41,00139.10%
AAPL220916C002400002020-07-15 9:44AM EDT2022-09-16171.52164.50169.15+7.52+4.59%1311238.40%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P002400002020-07-14 1:19PM EDT2020-07-170.010.000.010.00-555,574196.88%
AAPL200724P002400002020-07-14 11:13AM EDT2020-07-240.020.000.020.00-1910198.44%
AAPL200731P002400002020-07-15 3:34PM EDT2020-07-310.090.020.16-0.05-35.71%144290.23%
AAPL200807P002400002020-07-15 3:50PM EDT2020-08-070.200.130.26-0.03-13.04%235982.42%
AAPL200814P002400002020-07-15 2:09PM EDT2020-08-140.270.170.34-0.02-6.90%1214574.71%
AAPL200821P002400002020-07-15 2:41PM EDT2020-08-210.400.300.54+0.02+5.26%9473272.07%
AAPL200828P002400002020-07-15 3:57PM EDT2020-08-280.580.430.69-0.02-3.33%51968.97%
AAPL200918P002400002020-07-15 10:38AM EDT2020-09-180.900.881.02-0.13-12.62%15,06761.84%
AAPL201016P002400002020-07-15 11:16AM EDT2020-10-161.781.601.77-0.11-5.82%21,33057.47%
AAPL201120P002400002020-07-14 1:07PM EDT2020-11-203.002.653.300.00-114355.27%
AAPL201218P002400002020-07-15 3:45PM EDT2020-12-183.403.303.85-0.40-10.53%41,35952.28%
AAPL210115P002400002020-07-15 11:12AM EDT2021-01-154.043.254.25-0.06-1.46%156,16750.23%
AAPL210618P002400002020-07-15 1:45PM EDT2021-06-188.157.508.30+0.43+5.57%111,65744.67%
AAPL210917P002400002020-07-15 2:11PM EDT2021-09-1710.709.8011.15+1.19+12.51%339343.62%
AAPL220121P002400002020-07-13 10:43AM EDT2022-01-2111.6812.5515.050.00-103,36242.66%
AAPL220617P002400002020-07-13 12:35PM EDT2022-06-1715.1514.7519.000.00-443741.52%
AAPL220916P002400002020-07-15 2:43PM EDT2022-09-1619.3817.0021.50+0.30+1.57%154241.10%