AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C002700002020-07-02 3:51PM EDT2020-07-10103.87103.30104.80+8.84+9.30%290138.67%
AAPL200717C002700002020-07-06 3:03PM EDT2020-07-17102.56103.35104.85+5.20+5.34%12,20786.23%
AAPL200724C002700002020-07-02 3:51PM EDT2020-07-2495.20102.85105.350.00-10067.38%
AAPL200731C002700002020-07-02 1:10PM EDT2020-07-3197.81103.10105.600.00-20063.48%
AAPL200807C002700002020-07-02 2:14PM EDT2020-08-0797.50102.35107.000.00-1061.13%
AAPL200821C002700002020-07-02 9:36AM EDT2020-08-21100.90103.55106.00-0.10-0.10%1052.06%
AAPL200918C002700002020-07-06 2:31PM EDT2020-09-18104.33104.55106.15+5.18+5.22%20049.67%
AAPL201016C002700002020-07-06 2:31PM EDT2020-10-16105.16105.20107.60+2.36+2.30%4047.85%
AAPL201120C002700002020-07-06 9:33AM EDT2020-11-20105.85106.70109.35+7.10+7.19%52746.05%
AAPL201218C002700002020-07-06 2:01PM EDT2020-12-18107.61107.45110.25+4.51+4.37%16043.97%
AAPL210115C002700002020-07-06 3:55PM EDT2021-01-15109.30108.50111.00+6.08+5.89%26042.13%
AAPL210618C002700002020-07-06 3:29PM EDT2021-06-18113.44112.90114.80+4.94+4.55%432,74636.47%
AAPL210917C002700002020-07-06 1:27PM EDT2021-09-17116.50115.80117.65+12.39+11.90%138435.52%
AAPL220121C002700002020-07-06 3:54PM EDT2022-01-21120.50119.05121.00+6.37+5.58%642,58934.29%
AAPL220617C002700002020-07-02 2:47PM EDT2022-06-17119.37122.00126.300.00-11,20434.51%
AAPL220916C002700002020-07-02 3:31PM EDT2022-09-16122.18124.95129.400.00-119134.60%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P002700002020-07-02 3:54PM EDT2020-07-100.010.000.000.00-52050.00%
AAPL200717P002700002020-07-06 3:40PM EDT2020-07-170.060.050.07-0.06-50.00%929,33672.27%
AAPL200724P002700002020-07-06 3:11PM EDT2020-07-240.130.110.44-0.12-48.00%1321068.36%
AAPL200731P002700002020-07-06 1:35PM EDT2020-07-310.350.300.43-0.10-22.22%79060.45%
AAPL200807P002700002020-07-06 3:53PM EDT2020-08-070.530.121.14-0.42-44.21%10258.33%
AAPL200821P002700002020-07-06 3:43PM EDT2020-08-211.000.641.27-0.23-18.70%358052.42%
AAPL200918P002700002020-07-06 3:53PM EDT2020-09-181.781.752.30-0.39-17.97%132049.70%
AAPL201016P002700002020-07-06 1:10PM EDT2020-10-162.702.653.45-0.95-26.03%112,41646.82%
AAPL201120P002700002020-07-06 12:02PM EDT2020-11-204.504.055.40-1.60-26.23%1528845.82%
AAPL201218P002700002020-07-06 3:47PM EDT2020-12-185.355.156.40-0.82-13.29%64044.00%
AAPL210115P002700002020-07-06 3:30PM EDT2021-01-156.256.107.15-1.00-13.79%14042.16%
AAPL210618P002700002020-07-01 1:16PM EDT2021-06-1813.7811.3012.750.00-761,03138.70%
AAPL210917P002700002020-07-06 3:58PM EDT2021-09-1714.9114.3515.25-2.19-12.81%123437.05%
AAPL220121P002700002020-07-06 2:04PM EDT2022-01-2118.9518.2519.30-0.50-2.57%322,66836.16%
AAPL220617P002700002020-07-06 12:05PM EDT2022-06-1723.4720.8023.75-2.93-11.10%1134735.49%
AAPL220916P002700002020-07-06 11:38AM EDT2022-09-1626.1024.4528.50-3.91-13.03%510636.61%