AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C002600002020-07-01 3:52PM EDT2020-07-10105.00113.30114.800.00-95152.93%
AAPL200717C002600002020-07-06 1:58PM EDT2020-07-17113.35113.35114.80+6.12+5.71%211,60393.65%
AAPL200724C002600002020-07-01 3:52PM EDT2020-07-24105.16112.80115.350.00-91573.14%
AAPL200807C002600002020-07-01 2:45PM EDT2020-08-07104.92112.05116.700.00--162.18%
AAPL200821C002600002020-07-06 1:58PM EDT2020-08-21114.05113.35115.85+6.05+5.60%74555.05%
AAPL200918C002600002020-07-06 1:50PM EDT2020-09-18116.10113.95116.30+10.00+9.43%7055.09%
AAPL201016C002600002020-07-06 11:53AM EDT2020-10-16117.10114.75116.65+8.39+7.72%1876148.43%
AAPL201120C002600002020-06-19 12:37PM EDT2020-11-2095.55116.05118.600.00-22147.97%
AAPL201218C002600002020-07-02 9:50AM EDT2020-12-18114.41116.65119.350.00-198545.60%
AAPL210115C002600002020-07-06 2:17PM EDT2021-01-15118.50117.45120.00+7.40+6.66%55043.59%
AAPL210618C002600002020-07-06 3:25PM EDT2021-06-18121.63121.30123.15+2.72+2.29%21037.17%
AAPL210917C002600002020-07-06 11:05AM EDT2021-09-17125.44123.70125.70+10.19+8.84%147136.10%
AAPL220121C002600002020-07-06 3:28PM EDT2022-01-21127.30126.90130.50+5.45+4.47%581,24736.40%
AAPL220617C002600002020-06-30 12:20PM EDT2022-06-17128.90129.50133.900.00-183335.12%
AAPL220916C002600002020-07-06 9:47AM EDT2022-09-16133.50131.90136.35+5.50+4.30%45934.85%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P002600002020-07-02 12:39PM EDT2020-07-100.010.000.000.00-71050.00%
AAPL200717P002600002020-07-06 2:06PM EDT2020-07-170.040.030.05-0.03-42.86%585,99776.56%
AAPL200724P002600002020-07-06 2:37PM EDT2020-07-240.080.050.40-0.07-46.67%18073.24%
AAPL200731P002600002020-07-02 9:38AM EDT2020-07-310.400.200.330.00-110863.57%
AAPL200807P002600002020-07-02 9:47AM EDT2020-08-070.500.250.500.00-1059.08%
AAPL200821P002600002020-07-06 3:58PM EDT2020-08-210.820.751.04-0.18-18.00%76056.84%
AAPL200918P002600002020-07-06 1:35PM EDT2020-09-181.451.401.96-0.24-14.20%31050.68%
AAPL201016P002600002020-07-06 1:52PM EDT2020-10-162.341.942.94-0.33-12.36%17049.04%
AAPL201120P002600002020-07-06 10:04AM EDT2020-11-203.873.654.65-0.85-18.01%144547.72%
AAPL201218P002600002020-07-06 2:23PM EDT2020-12-184.554.155.50-0.90-16.51%2045.62%
AAPL210115P002600002020-07-06 3:40PM EDT2021-01-155.305.206.15-0.85-13.82%1,506043.62%
AAPL210618P002600002020-07-06 2:51PM EDT2021-06-1810.209.7510.25-0.80-7.27%25038.50%
AAPL210917P002600002020-07-06 3:40PM EDT2021-09-1712.6312.4513.25-1.62-11.37%511,81337.71%
AAPL220121P002600002020-07-06 9:30AM EDT2022-01-2117.1514.5517.00-0.65-3.65%1036.75%
AAPL220617P002600002020-07-02 3:22PM EDT2022-06-1722.1018.1521.750.00-1159836.48%
AAPL220916P002600002020-07-02 1:42PM EDT2022-09-1625.5221.7026.000.00-84137.36%