AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:270.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710C00270000 | 2020-07-02 3:51PM EDT | 2020-07-10 | 103.87 | 103.30 | 104.80 | +8.84 | +9.30% | 29 | 0 | 138.67% |
| AAPL200717C00270000 | 2020-07-06 3:03PM EDT | 2020-07-17 | 102.56 | 103.35 | 104.85 | +5.20 | +5.34% | 1 | 2,207 | 86.23% |
| AAPL200724C00270000 | 2020-07-02 3:51PM EDT | 2020-07-24 | 95.20 | 102.85 | 105.35 | 0.00 | - | 10 | 0 | 67.38% |
| AAPL200731C00270000 | 2020-07-02 1:10PM EDT | 2020-07-31 | 97.81 | 103.10 | 105.60 | 0.00 | - | 20 | 0 | 63.48% |
| AAPL200807C00270000 | 2020-07-02 2:14PM EDT | 2020-08-07 | 97.50 | 102.35 | 107.00 | 0.00 | - | 1 | 0 | 61.13% |
| AAPL200821C00270000 | 2020-07-02 9:36AM EDT | 2020-08-21 | 100.90 | 103.55 | 106.00 | -0.10 | -0.10% | 1 | 0 | 52.06% |
| AAPL200918C00270000 | 2020-07-06 2:31PM EDT | 2020-09-18 | 104.33 | 104.55 | 106.15 | +5.18 | +5.22% | 20 | 0 | 49.67% |
| AAPL201016C00270000 | 2020-07-06 2:31PM EDT | 2020-10-16 | 105.16 | 105.20 | 107.60 | +2.36 | +2.30% | 4 | 0 | 47.85% |
| AAPL201120C00270000 | 2020-07-06 9:33AM EDT | 2020-11-20 | 105.85 | 106.70 | 109.35 | +7.10 | +7.19% | 5 | 27 | 46.05% |
| AAPL201218C00270000 | 2020-07-06 2:01PM EDT | 2020-12-18 | 107.61 | 107.45 | 110.25 | +4.51 | +4.37% | 16 | 0 | 43.97% |
| AAPL210115C00270000 | 2020-07-06 3:55PM EDT | 2021-01-15 | 109.30 | 108.50 | 111.00 | +6.08 | +5.89% | 26 | 0 | 42.13% |
| AAPL210618C00270000 | 2020-07-06 3:29PM EDT | 2021-06-18 | 113.44 | 112.90 | 114.80 | +4.94 | +4.55% | 43 | 2,746 | 36.47% |
| AAPL210917C00270000 | 2020-07-06 1:27PM EDT | 2021-09-17 | 116.50 | 115.80 | 117.65 | +12.39 | +11.90% | 1 | 384 | 35.52% |
| AAPL220121C00270000 | 2020-07-06 3:54PM EDT | 2022-01-21 | 120.50 | 119.05 | 121.00 | +6.37 | +5.58% | 64 | 2,589 | 34.29% |
| AAPL220617C00270000 | 2020-07-02 2:47PM EDT | 2022-06-17 | 119.37 | 122.00 | 126.30 | 0.00 | - | 1 | 1,204 | 34.51% |
| AAPL220916C00270000 | 2020-07-02 3:31PM EDT | 2022-09-16 | 122.18 | 124.95 | 129.40 | 0.00 | - | 1 | 191 | 34.60% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00270000 | 2020-07-02 3:54PM EDT | 2020-07-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AAPL200717P00270000 | 2020-07-06 3:40PM EDT | 2020-07-17 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 92 | 9,336 | 72.27% |
| AAPL200724P00270000 | 2020-07-06 3:11PM EDT | 2020-07-24 | 0.13 | 0.11 | 0.44 | -0.12 | -48.00% | 13 | 210 | 68.36% |
| AAPL200731P00270000 | 2020-07-06 1:35PM EDT | 2020-07-31 | 0.35 | 0.30 | 0.43 | -0.10 | -22.22% | 7 | 90 | 60.45% |
| AAPL200807P00270000 | 2020-07-06 3:53PM EDT | 2020-08-07 | 0.53 | 0.12 | 1.14 | -0.42 | -44.21% | 10 | 2 | 58.33% |
| AAPL200821P00270000 | 2020-07-06 3:43PM EDT | 2020-08-21 | 1.00 | 0.64 | 1.27 | -0.23 | -18.70% | 358 | 0 | 52.42% |
| AAPL200918P00270000 | 2020-07-06 3:53PM EDT | 2020-09-18 | 1.78 | 1.75 | 2.30 | -0.39 | -17.97% | 132 | 0 | 49.70% |
| AAPL201016P00270000 | 2020-07-06 1:10PM EDT | 2020-10-16 | 2.70 | 2.65 | 3.45 | -0.95 | -26.03% | 11 | 2,416 | 46.82% |
| AAPL201120P00270000 | 2020-07-06 12:02PM EDT | 2020-11-20 | 4.50 | 4.05 | 5.40 | -1.60 | -26.23% | 15 | 288 | 45.82% |
| AAPL201218P00270000 | 2020-07-06 3:47PM EDT | 2020-12-18 | 5.35 | 5.15 | 6.40 | -0.82 | -13.29% | 64 | 0 | 44.00% |
| AAPL210115P00270000 | 2020-07-06 3:30PM EDT | 2021-01-15 | 6.25 | 6.10 | 7.15 | -1.00 | -13.79% | 14 | 0 | 42.16% |
| AAPL210618P00270000 | 2020-07-01 1:16PM EDT | 2021-06-18 | 13.78 | 11.30 | 12.75 | 0.00 | - | 76 | 1,031 | 38.70% |
| AAPL210917P00270000 | 2020-07-06 3:58PM EDT | 2021-09-17 | 14.91 | 14.35 | 15.25 | -2.19 | -12.81% | 1 | 234 | 37.05% |
| AAPL220121P00270000 | 2020-07-06 2:04PM EDT | 2022-01-21 | 18.95 | 18.25 | 19.30 | -0.50 | -2.57% | 32 | 2,668 | 36.16% |
| AAPL220617P00270000 | 2020-07-06 12:05PM EDT | 2022-06-17 | 23.47 | 20.80 | 23.75 | -2.93 | -11.10% | 11 | 347 | 35.49% |
| AAPL220916P00270000 | 2020-07-06 11:38AM EDT | 2022-09-16 | 26.10 | 24.45 | 28.50 | -3.91 | -13.03% | 5 | 106 | 36.61% |
© 2020 Verizon Media. All rights reserved.