AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:295.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C002950002020-07-14 3:57PM EDT2020-07-1793.7592.5594.40+4.55+5.10%771,162122.17%
AAPL200724C002950002020-07-13 11:37AM EDT2020-07-2495.3093.3594.800.00-283190.14%
AAPL200731C002950002020-07-14 12:00PM EDT2020-07-3188.2092.0096.20-0.95-1.07%711270.85%
AAPL200807C002950002020-07-13 3:01PM EDT2020-08-0796.1892.0096.500.00-2361.96%
AAPL200821C002950002020-07-14 2:56PM EDT2020-08-2192.5093.8596.85-7.20-7.22%2745558.07%
AAPL200918C002950002020-07-13 10:19AM EDT2020-09-18103.8794.2598.100.00-15455.30%
AAPL201016C002950002020-07-13 12:41PM EDT2020-10-1688.8695.7099.45-16.67-15.80%134850.11%
AAPL201120C002950002020-07-13 2:12PM EDT2020-11-20100.7497.75100.850.00-54445.84%
AAPL210115C002950002020-07-13 2:13PM EDT2021-01-1597.45100.30103.10-4.85-4.74%51,18342.05%
AAPL210618C002950002020-07-13 1:19PM EDT2021-06-18114.35106.60110.150.00-1669538.76%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P002950002020-07-14 3:52PM EDT2020-07-170.020.020.10-0.07-77.78%1707,358102.34%
AAPL200724P002950002020-07-14 1:48PM EDT2020-07-240.170.000.12+0.03+21.43%9535461.72%
AAPL200731P002950002020-07-14 3:34PM EDT2020-07-310.560.460.60+0.14+33.33%1630964.89%
AAPL200807P002950002020-07-14 1:54PM EDT2020-08-071.000.841.03+0.12+13.64%78860.96%
AAPL200814P002950002020-07-13 3:33PM EDT2020-08-141.670.891.33+0.47+39.17%11555.71%
AAPL200821P002950002020-07-14 2:29PM EDT2020-08-211.571.491.78-0.03-1.87%212,11954.75%
AAPL200918P002950002020-07-14 2:34PM EDT2020-09-182.982.473.05-0.17-5.40%3553848.52%
AAPL201016P002950002020-07-14 3:54PM EDT2020-10-164.404.354.60+0.65+17.33%153145.67%
AAPL201120P002950002020-07-13 2:09PM EDT2020-11-206.176.456.850.00-523244.24%
AAPL210115P002950002020-07-14 2:47PM EDT2021-01-159.468.759.55+0.06+0.64%921,32641.56%
AAPL210618P002950002020-07-14 3:45PM EDT2021-06-1817.1015.8017.15+2.30+15.54%4439239.03%