AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:260.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710C00260000 | 2020-07-01 3:52PM EDT | 2020-07-10 | 105.00 | 113.30 | 114.80 | 0.00 | - | 9 | 5 | 152.93% |
| AAPL200717C00260000 | 2020-07-06 1:58PM EDT | 2020-07-17 | 113.35 | 113.35 | 114.80 | +6.12 | +5.71% | 21 | 1,603 | 93.65% |
| AAPL200724C00260000 | 2020-07-01 3:52PM EDT | 2020-07-24 | 105.16 | 112.80 | 115.35 | 0.00 | - | 9 | 15 | 73.14% |
| AAPL200807C00260000 | 2020-07-01 2:45PM EDT | 2020-08-07 | 104.92 | 112.05 | 116.70 | 0.00 | - | - | 1 | 62.18% |
| AAPL200821C00260000 | 2020-07-06 1:58PM EDT | 2020-08-21 | 114.05 | 113.35 | 115.85 | +6.05 | +5.60% | 7 | 45 | 55.05% |
| AAPL200918C00260000 | 2020-07-06 1:50PM EDT | 2020-09-18 | 116.10 | 113.95 | 116.30 | +10.00 | +9.43% | 7 | 0 | 55.09% |
| AAPL201016C00260000 | 2020-07-06 11:53AM EDT | 2020-10-16 | 117.10 | 114.75 | 116.65 | +8.39 | +7.72% | 18 | 761 | 48.43% |
| AAPL201120C00260000 | 2020-06-19 12:37PM EDT | 2020-11-20 | 95.55 | 116.05 | 118.60 | 0.00 | - | 2 | 21 | 47.97% |
| AAPL201218C00260000 | 2020-07-02 9:50AM EDT | 2020-12-18 | 114.41 | 116.65 | 119.35 | 0.00 | - | 1 | 985 | 45.60% |
| AAPL210115C00260000 | 2020-07-06 2:17PM EDT | 2021-01-15 | 118.50 | 117.45 | 120.00 | +7.40 | +6.66% | 55 | 0 | 43.59% |
| AAPL210618C00260000 | 2020-07-06 3:25PM EDT | 2021-06-18 | 121.63 | 121.30 | 123.15 | +2.72 | +2.29% | 21 | 0 | 37.17% |
| AAPL210917C00260000 | 2020-07-06 11:05AM EDT | 2021-09-17 | 125.44 | 123.70 | 125.70 | +10.19 | +8.84% | 1 | 471 | 36.10% |
| AAPL220121C00260000 | 2020-07-06 3:28PM EDT | 2022-01-21 | 127.30 | 126.90 | 130.50 | +5.45 | +4.47% | 58 | 1,247 | 36.40% |
| AAPL220617C00260000 | 2020-06-30 12:20PM EDT | 2022-06-17 | 128.90 | 129.50 | 133.90 | 0.00 | - | 1 | 833 | 35.12% |
| AAPL220916C00260000 | 2020-07-06 9:47AM EDT | 2022-09-16 | 133.50 | 131.90 | 136.35 | +5.50 | +4.30% | 4 | 59 | 34.85% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00260000 | 2020-07-02 12:39PM EDT | 2020-07-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| AAPL200717P00260000 | 2020-07-06 2:06PM EDT | 2020-07-17 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 58 | 5,997 | 76.56% |
| AAPL200724P00260000 | 2020-07-06 2:37PM EDT | 2020-07-24 | 0.08 | 0.05 | 0.40 | -0.07 | -46.67% | 18 | 0 | 73.24% |
| AAPL200731P00260000 | 2020-07-02 9:38AM EDT | 2020-07-31 | 0.40 | 0.20 | 0.33 | 0.00 | - | 1 | 108 | 63.57% |
| AAPL200807P00260000 | 2020-07-02 9:47AM EDT | 2020-08-07 | 0.50 | 0.25 | 0.50 | 0.00 | - | 1 | 0 | 59.08% |
| AAPL200821P00260000 | 2020-07-06 3:58PM EDT | 2020-08-21 | 0.82 | 0.75 | 1.04 | -0.18 | -18.00% | 76 | 0 | 56.84% |
| AAPL200918P00260000 | 2020-07-06 1:35PM EDT | 2020-09-18 | 1.45 | 1.40 | 1.96 | -0.24 | -14.20% | 31 | 0 | 50.68% |
| AAPL201016P00260000 | 2020-07-06 1:52PM EDT | 2020-10-16 | 2.34 | 1.94 | 2.94 | -0.33 | -12.36% | 17 | 0 | 49.04% |
| AAPL201120P00260000 | 2020-07-06 10:04AM EDT | 2020-11-20 | 3.87 | 3.65 | 4.65 | -0.85 | -18.01% | 1 | 445 | 47.72% |
| AAPL201218P00260000 | 2020-07-06 2:23PM EDT | 2020-12-18 | 4.55 | 4.15 | 5.50 | -0.90 | -16.51% | 2 | 0 | 45.62% |
| AAPL210115P00260000 | 2020-07-06 3:40PM EDT | 2021-01-15 | 5.30 | 5.20 | 6.15 | -0.85 | -13.82% | 1,506 | 0 | 43.62% |
| AAPL210618P00260000 | 2020-07-06 2:51PM EDT | 2021-06-18 | 10.20 | 9.75 | 10.25 | -0.80 | -7.27% | 25 | 0 | 38.50% |
| AAPL210917P00260000 | 2020-07-06 3:40PM EDT | 2021-09-17 | 12.63 | 12.45 | 13.25 | -1.62 | -11.37% | 51 | 1,813 | 37.71% |
| AAPL220121P00260000 | 2020-07-06 9:30AM EDT | 2022-01-21 | 17.15 | 14.55 | 17.00 | -0.65 | -3.65% | 1 | 0 | 36.75% |
| AAPL220617P00260000 | 2020-07-02 3:22PM EDT | 2022-06-17 | 22.10 | 18.15 | 21.75 | 0.00 | - | 11 | 598 | 36.48% |
| AAPL220916P00260000 | 2020-07-02 1:42PM EDT | 2022-09-16 | 25.52 | 21.70 | 26.00 | 0.00 | - | 8 | 41 | 37.36% |
© 2020 Verizon Media. All rights reserved.