AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C002750002020-06-17 10:55AM EDT2020-07-1080.0091.1091.700.00-16135.01%
AAPL200717C002750002020-07-02 3:44PM EDT2020-07-1791.4591.1592.85+1.29+1.43%751,611104.57%
AAPL200724C002750002020-06-17 10:10AM EDT2020-07-2491.6590.1593.250.00-1683.94%
AAPL200731C002750002020-06-29 12:16PM EDT2020-07-3186.5791.5093.600.00-1478.78%
AAPL200821C002750002020-07-01 1:15PM EDT2020-08-2192.2291.9593.950.00-102261.87%
AAPL201016C002750002020-07-02 3:37PM EDT2020-10-1694.5593.9095.95+2.16+2.34%2172450.79%
AAPL201120C002750002020-07-01 1:33PM EDT2020-11-2096.5895.8597.200.00-1346.68%
AAPL210115C002750002020-06-30 2:07PM EDT2021-01-1595.8897.8098.650.00-31,70941.94%
AAPL210618C002750002020-07-02 3:12PM EDT2021-06-18103.60103.05105.05-0.42-0.40%441838.75%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P002750002020-07-02 3:45PM EDT2020-07-100.010.010.02-0.05-83.33%1422564.84%
AAPL200717P002750002020-07-02 1:41PM EDT2020-07-170.130.130.15-0.04-23.53%807,01560.16%
AAPL200724P002750002020-07-02 12:22PM EDT2020-07-240.240.190.30-0.06-20.00%325053.61%
AAPL200731P002750002020-07-02 3:10PM EDT2020-07-310.530.560.60-0.22-29.33%1335053.47%
AAPL200821P002750002020-07-02 2:59PM EDT2020-08-211.371.291.33-0.25-15.43%5194547.73%
AAPL200918P002750002020-07-01 3:58PM EDT2020-09-182.432.442.50-0.40-14.13%112444.19%
AAPL201016P002750002020-07-02 2:27PM EDT2020-10-163.653.703.85-0.60-14.12%82,91642.54%
AAPL201120P002750002020-07-02 11:55AM EDT2020-11-206.106.006.15-2.55-29.48%3150342.53%
AAPL210115P002750002020-07-02 3:02PM EDT2021-01-157.708.008.25-0.96-11.09%34,84939.79%
AAPL210618P002750002020-07-02 1:00PM EDT2021-06-1814.1314.1014.55-1.69-10.68%844437.27%