AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C002900002020-06-24 10:02AM EDT2020-07-1073.7572.1076.800.00-19889.84%
AAPL200717C002900002020-07-02 3:55PM EDT2020-07-1774.5973.1076.25-0.11-0.15%452,63666.55%
AAPL200724C002900002020-06-29 10:08AM EDT2020-07-2466.4872.5077.200.00-46656.40%
AAPL200731C002900002020-07-02 1:17PM EDT2020-07-3177.8873.8576.85+15.91+25.67%707153.93%
AAPL200807C002900002020-06-25 1:37PM EDT2020-08-0774.5373.3577.800.00--663.38%
AAPL200821C002900002020-07-02 1:29PM EDT2020-08-2178.6073.8078.20+0.81+1.04%25455.01%
AAPL201016C002900002020-07-02 9:33AM EDT2020-10-1683.0877.3581.00+1.29+1.58%397344.39%
AAPL201120C002900002020-06-30 3:26PM EDT2020-11-2082.0079.4083.600.00-34543.32%
AAPL201218C002900002020-07-02 3:49PM EDT2020-12-1884.0881.1584.95+0.11+0.13%61,23841.71%
AAPL210618C002900002020-07-02 12:25PM EDT2021-06-1893.5088.4093.00+2.16+2.36%21,56537.13%
AAPL210917C002900002020-07-01 12:21PM EDT2021-09-1796.2791.5096.500.00-114736.06%
AAPL220121C002900002020-07-02 1:57PM EDT2022-01-21100.8096.00101.00+0.54+0.54%381635.10%
AAPL220617C002900002020-07-02 3:03PM EDT2022-06-17104.70101.00105.50+1.04+1.00%121,05634.15%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P002900002020-07-02 3:52PM EDT2020-07-100.040.000.05-0.04-50.00%3347064.84%
AAPL200724P002900002020-07-02 3:52PM EDT2020-07-240.350.001.63-0.11-23.91%11345157.47%
AAPL200731P002900002020-07-02 3:05PM EDT2020-07-310.830.813.00-0.30-26.55%1927959.56%
AAPL200807P002900002020-07-02 1:25PM EDT2020-08-071.300.053.45-0.24-15.58%286052.00%
AAPL200814P002900002020-07-02 1:19PM EDT2020-08-141.590.053.65+1.59-7-57.54%
AAPL200821P002900002020-07-02 3:27PM EDT2020-08-211.811.772.05-0.49-21.30%2232,21845.48%
AAPL200918P002900002020-07-02 3:34PM EDT2020-09-183.033.004.20-0.92-23.29%367,21544.09%
AAPL201016P002900002020-07-02 9:53AM EDT2020-10-165.102.606.40-0.60-10.53%11,15043.27%
AAPL201120P002900002020-06-29 12:39PM EDT2020-11-2010.207.2510.150.00-2852144.53%
AAPL201218P002900002020-07-02 3:08PM EDT2020-12-188.776.8010.40-1.03-10.51%1082,05441.03%
AAPL210115P002900002020-07-02 3:15PM EDT2021-01-159.909.8010.35-1.05-9.59%4712,20137.89%
AAPL210618P002900002020-06-29 2:07PM EDT2021-06-1820.2516.9020.000.00-82,02838.23%
AAPL210917P002900002020-07-01 3:57PM EDT2021-09-1722.1918.5023.500.00-517137.02%
AAPL220121P002900002020-07-02 9:38AM EDT2022-01-2125.7225.1528.90-0.94-3.53%21,07936.58%
AAPL220916P002900002020-07-01 2:56PM EDT2022-09-1634.0032.5037.000.00-123135.53%