AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:240.00
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00240000 | 2020-07-15 12:24PM EDT | 2020-07-17 | 147.66 | 150.40 | 151.80 | +2.06 | +1.41% | 18 | 406 | 280.47% |
| AAPL200724C00240000 | 2020-07-15 12:24PM EDT | 2020-07-24 | 147.67 | 150.00 | 151.90 | +0.87 | +0.59% | 1 | 39 | 113.28% |
| AAPL200731C00240000 | 2020-07-07 12:32PM EDT | 2020-07-31 | 136.67 | 149.35 | 152.80 | 0.00 | - | 1 | 11 | 97.46% |
| AAPL200807C00240000 | 2020-07-14 3:12PM EDT | 2020-08-07 | 144.76 | 148.90 | 153.30 | 0.00 | - | - | 4 | 82.62% |
| AAPL200821C00240000 | 2020-07-09 12:59PM EDT | 2020-08-21 | 143.07 | 149.35 | 153.10 | 0.00 | - | 27 | 98 | 69.43% |
| AAPL200918C00240000 | 2020-07-13 3:58PM EDT | 2020-09-18 | 143.49 | 149.60 | 153.40 | 0.00 | - | 108 | 1,436 | 57.28% |
| AAPL201016C00240000 | 2020-07-14 10:53AM EDT | 2020-10-16 | 142.20 | 151.25 | 154.20 | 0.00 | - | 2 | 780 | 58.35% |
| AAPL201120C00240000 | 2020-07-15 11:05AM EDT | 2020-11-20 | 150.95 | 151.20 | 154.90 | +0.20 | +0.13% | 2 | 10 | 51.43% |
| AAPL201218C00240000 | 2020-07-08 10:23AM EDT | 2020-12-18 | 142.42 | 152.65 | 155.25 | 0.00 | - | 1 | 273 | 50.32% |
| AAPL210115C00240000 | 2020-07-13 3:53PM EDT | 2021-01-15 | 145.95 | 152.35 | 155.85 | 0.00 | - | 10 | 5,032 | 52.22% |
| AAPL210618C00240000 | 2020-07-15 2:05PM EDT | 2021-06-18 | 157.90 | 155.50 | 159.15 | -4.85 | -2.98% | 1 | 1,637 | 44.55% |
| AAPL210917C00240000 | 2020-07-14 3:24PM EDT | 2021-09-17 | 153.57 | 157.35 | 161.65 | 0.00 | - | 122 | 433 | 43.05% |
| AAPL220121C00240000 | 2020-07-15 9:47AM EDT | 2022-01-21 | 166.50 | 160.55 | 165.00 | +6.15 | +3.84% | 14 | 800 | 41.61% |
| AAPL220617C00240000 | 2020-07-15 10:55AM EDT | 2022-06-17 | 167.01 | 162.50 | 167.25 | +12.01 | +7.75% | 4 | 1,001 | 39.10% |
| AAPL220916C00240000 | 2020-07-15 9:44AM EDT | 2022-09-16 | 171.52 | 164.50 | 169.15 | +7.52 | +4.59% | 13 | 112 | 38.40% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717P00240000 | 2020-07-14 1:19PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 5,574 | 196.88% |
| AAPL200724P00240000 | 2020-07-14 11:13AM EDT | 2020-07-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 101 | 98.44% |
| AAPL200731P00240000 | 2020-07-15 3:34PM EDT | 2020-07-31 | 0.09 | 0.02 | 0.16 | -0.05 | -35.71% | 14 | 42 | 90.23% |
| AAPL200807P00240000 | 2020-07-15 3:50PM EDT | 2020-08-07 | 0.20 | 0.13 | 0.26 | -0.03 | -13.04% | 23 | 59 | 82.42% |
| AAPL200814P00240000 | 2020-07-15 2:09PM EDT | 2020-08-14 | 0.27 | 0.17 | 0.34 | -0.02 | -6.90% | 12 | 145 | 74.71% |
| AAPL200821P00240000 | 2020-07-15 2:41PM EDT | 2020-08-21 | 0.40 | 0.30 | 0.54 | +0.02 | +5.26% | 94 | 732 | 72.07% |
| AAPL200828P00240000 | 2020-07-15 3:57PM EDT | 2020-08-28 | 0.58 | 0.43 | 0.69 | -0.02 | -3.33% | 5 | 19 | 68.97% |
| AAPL200918P00240000 | 2020-07-15 10:38AM EDT | 2020-09-18 | 0.90 | 0.88 | 1.02 | -0.13 | -12.62% | 1 | 5,067 | 61.84% |
| AAPL201016P00240000 | 2020-07-15 11:16AM EDT | 2020-10-16 | 1.78 | 1.60 | 1.77 | -0.11 | -5.82% | 2 | 1,330 | 57.47% |
| AAPL201120P00240000 | 2020-07-14 1:07PM EDT | 2020-11-20 | 3.00 | 2.65 | 3.30 | 0.00 | - | 1 | 143 | 55.27% |
| AAPL201218P00240000 | 2020-07-15 3:45PM EDT | 2020-12-18 | 3.40 | 3.30 | 3.85 | -0.40 | -10.53% | 4 | 1,359 | 52.28% |
| AAPL210115P00240000 | 2020-07-15 11:12AM EDT | 2021-01-15 | 4.04 | 3.25 | 4.25 | -0.06 | -1.46% | 15 | 6,167 | 50.23% |
| AAPL210618P00240000 | 2020-07-15 1:45PM EDT | 2021-06-18 | 8.15 | 7.50 | 8.30 | +0.43 | +5.57% | 11 | 1,657 | 44.67% |
| AAPL210917P00240000 | 2020-07-15 2:11PM EDT | 2021-09-17 | 10.70 | 9.80 | 11.15 | +1.19 | +12.51% | 3 | 393 | 43.62% |
| AAPL220121P00240000 | 2020-07-13 10:43AM EDT | 2022-01-21 | 11.68 | 12.55 | 15.05 | 0.00 | - | 10 | 3,362 | 42.66% |
| AAPL220617P00240000 | 2020-07-13 12:35PM EDT | 2022-06-17 | 15.15 | 14.75 | 19.00 | 0.00 | - | 4 | 437 | 41.52% |
| AAPL220916P00240000 | 2020-07-15 2:43PM EDT | 2022-09-16 | 19.38 | 17.00 | 21.50 | +0.30 | +1.57% | 15 | 42 | 41.10% |
© 2020 Verizon Media. All rights reserved.