AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:285.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C002850002020-06-18 3:26PM EDT2020-07-1081.2881.4081.600.00-125141.63%
AAPL200717C002850002020-07-02 2:57PM EDT2020-07-1782.1881.0082.65+1.18+1.46%81,84599.45%
AAPL200724C002850002020-06-30 2:54PM EDT2020-07-2478.6980.3083.300.00-12079.98%
AAPL200731C002850002020-06-19 10:53AM EDT2020-07-3170.2581.5083.700.00-1573.94%
AAPL200821C002850002020-07-02 3:46PM EDT2020-08-2182.3082.4084.40-1.38-1.65%212658.91%
AAPL200918C002850002020-07-02 9:32AM EDT2020-09-1885.6083.3585.25+0.69+0.81%1352.52%
AAPL201016C002850002020-07-01 10:59AM EDT2020-10-1688.1784.5585.70+2.18+2.54%575545.99%
AAPL201120C002850002020-07-01 2:34PM EDT2020-11-2087.4786.8088.800.00-12645.85%
AAPL210115C002850002020-06-30 3:59PM EDT2021-01-1589.2489.0590.600.00-2093141.45%
AAPL210618C002850002020-07-02 11:07AM EDT2021-06-1896.6195.0097.15+4.26+4.61%417837.88%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P002850002020-07-02 3:47PM EDT2020-07-100.020.020.03-0.04-66.67%1255869.53%
AAPL200717P002850002020-07-02 3:38PM EDT2020-07-170.160.180.20-0.10-38.46%1448,79759.67%
AAPL200724P002850002020-07-02 3:53PM EDT2020-07-240.310.270.36-0.10-24.39%435551.86%
AAPL200731P002850002020-07-02 1:46PM EDT2020-07-310.810.680.78-0.17-17.35%510951.49%
AAPL200821P002850002020-07-02 1:01PM EDT2020-08-211.781.611.66-0.26-12.75%488845.83%
AAPL200918P002850002020-07-02 2:27PM EDT2020-09-182.883.053.15-0.64-18.18%2026842.82%
AAPL201016P002850002020-07-02 11:06AM EDT2020-10-164.754.504.70-0.15-3.06%302,04341.17%
AAPL201120P002850002020-07-02 10:20AM EDT2020-11-207.307.157.35-2.21-23.24%11,80141.36%
AAPL210115P002850002020-07-02 12:00PM EDT2021-01-159.459.409.70-2.30-19.57%25,32238.74%
AAPL210618P002850002020-06-29 10:11AM EDT2021-06-1820.2016.0016.700.00-7278036.55%