AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforJuly 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200702C002500002020-06-19 3:09PM EDT2020-07-0296.87117.10118.350.00-2525415.04%
AAPL200710C002500002020-07-01 10:37AM EDT2020-07-10116.05117.55117.900.00-1011138.33%
AAPL200717C002500002020-07-01 3:58PM EDT2020-07-17119.40116.65118.80+4.90+4.28%61,301103.76%
AAPL200724C002500002020-07-01 12:44PM EDT2020-07-24117.20116.30119.300.00-2487.70%
AAPL200821C002500002020-07-01 12:58PM EDT2020-08-21116.75117.35119.600.00-34164.81%
AAPL200918C002500002020-07-01 12:46PM EDT2020-09-18118.00118.30120.10+0.50+0.43%113,44856.20%
AAPL201016C002500002020-06-30 9:58AM EDT2020-10-16116.25118.90120.550.00-239550.54%
AAPL201120C002500002020-06-29 12:46PM EDT2020-11-20116.12120.15122.200.00-104651.50%
AAPL201218C002500002020-07-02 10:12AM EDT2020-12-18122.00120.75122.25+1.00+0.83%21,33147.19%
AAPL210115C002500002020-07-02 10:14AM EDT2021-01-15122.70121.35123.25+3.36+2.82%68,62745.95%
AAPL210618C002500002020-07-01 3:59PM EDT2021-06-18125.85124.90127.05+3.80+3.11%63,28540.10%
AAPL210917C002500002020-07-01 2:40PM EDT2021-09-17125.30127.00129.250.00-252338.36%
AAPL220121C002500002020-07-02 10:41AM EDT2022-01-21130.50129.60132.25+1.50+1.16%152,41036.82%
AAPL220617C002500002020-07-01 1:18PM EDT2022-06-17136.25132.55137.45+3.35+2.52%13,74337.12%
AAPL220916C002500002020-06-26 3:15PM EDT2022-09-16135.14135.00139.500.00-38036.50%
PutsforJuly 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200702P002500002020-06-29 11:15AM EDT2020-07-020.010.000.010.00-6416225.00%
AAPL200710P002500002020-07-01 3:58PM EDT2020-07-100.010.000.010.00-7572775.00%
AAPL200717P002500002020-07-02 10:23AM EDT2020-07-170.070.060.070.00-1188,05870.31%
AAPL200724P002500002020-07-02 10:20AM EDT2020-07-240.080.050.18-0.07-46.67%1051262.60%
AAPL200731P002500002020-07-01 2:27PM EDT2020-07-310.360.260.350.00-3449762.21%
AAPL200821P002500002020-07-02 10:12AM EDT2020-08-210.800.800.84-0.12-13.04%51,17455.81%
AAPL200918P002500002020-07-02 9:43AM EDT2020-09-181.591.531.58-0.14-8.09%4110,51350.67%
AAPL201016P002500002020-07-02 9:59AM EDT2020-10-162.402.412.51-0.35-12.73%242,50248.36%
AAPL201120P002500002020-07-02 9:43AM EDT2020-11-203.953.904.10-0.40-9.20%2766747.46%
AAPL201218P002500002020-07-01 2:06PM EDT2020-12-185.004.604.900.00-85,07345.56%
AAPL210115P002500002020-07-02 10:07AM EDT2021-01-155.405.355.55-0.38-6.57%518,64643.75%
AAPL210618P002500002020-06-30 10:25AM EDT2021-06-189.759.5010.05-0.75-7.14%22,82639.72%
AAPL210917P002500002020-07-01 3:57PM EDT2021-09-1713.0812.1512.750.00-128038.63%
AAPL220121P002500002020-06-30 12:51PM EDT2022-01-2116.9715.3016.300.00-23,72737.57%
AAPL220617P002500002020-07-01 10:55AM EDT2022-06-1720.4519.2021.950.00-12875138.12%
AAPL220916P002500002020-07-01 9:30AM EDT2022-09-1625.750.0024.000.00-3820537.42%