AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:300.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003000002020-07-08 3:38PM EDT2020-07-1081.2180.6082.05+8.26+11.32%39212181.93%
AAPL200717C003000002020-07-08 3:46PM EDT2020-07-1781.3580.8582.25+8.50+11.67%1056,70869.43%
AAPL200724C003000002020-07-08 11:49AM EDT2020-07-2479.0680.1582.35+5.64+7.68%3516968.99%
AAPL200731C003000002020-07-08 1:06PM EDT2020-07-3181.5081.6583.00+3.92+5.05%5730257.23%
AAPL200821C003000002020-07-08 2:33PM EDT2020-08-2181.1082.3083.75+6.53+8.76%2835450.79%
AAPL200918C003000002020-07-08 1:35PM EDT2020-09-1881.9083.6584.90+5.40+7.06%646,93544.13%
AAPL201016C003000002020-07-08 3:57PM EDT2020-10-1685.8084.4086.20+6.25+7.86%1213,74241.10%
AAPL201120C003000002020-07-08 12:38PM EDT2020-11-2087.0087.3089.20+5.64+6.93%1030541.61%
AAPL201218C003000002020-07-08 3:58PM EDT2020-12-1889.0088.0590.10+6.00+7.23%301,79739.41%
AAPL210115C003000002020-07-08 3:59PM EDT2021-01-1590.0089.4590.90+6.95+8.37%40716,06637.64%
AAPL210618C003000002020-07-08 3:57PM EDT2021-06-1896.5095.7098.00+5.05+5.52%415,27335.44%
AAPL210917C003000002020-07-08 2:35PM EDT2021-09-17100.1098.95102.00+4.95+5.20%478834.95%
AAPL220121C003000002020-07-08 3:57PM EDT2022-01-21105.00103.35106.15+4.80+4.79%774,91333.81%
AAPL220617C003000002020-07-08 3:04PM EDT2022-06-17110.00107.65110.50+5.15+4.91%155,43032.85%
AAPL220916C003000002020-07-08 3:57PM EDT2022-09-16113.00110.90115.00+5.55+5.17%3937133.55%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P003000002020-07-08 2:19PM EDT2020-07-100.010.000.01-0.01-50.00%121,692103.13%
AAPL200717P003000002020-07-08 3:57PM EDT2020-07-170.100.080.12-0.09-47.37%42211,76164.36%
AAPL200724P003000002020-07-08 1:22PM EDT2020-07-240.250.210.60-0.13-34.21%8589358.84%
AAPL200731P003000002020-07-08 3:46PM EDT2020-07-310.690.680.75-0.30-30.30%1163,05554.15%
AAPL200807P003000002020-07-08 3:34PM EDT2020-08-071.111.051.70-0.72-39.34%3147254.09%
AAPL200814P003000002020-07-08 1:40PM EDT2020-08-141.561.321.60-0.09-5.45%41050.38%
AAPL200821P003000002020-07-08 3:58PM EDT2020-08-211.821.771.99-0.37-16.89%9923,59748.62%
AAPL200918P003000002020-07-08 3:44PM EDT2020-09-183.353.253.50-0.18-5.10%2818,25544.04%
AAPL201016P003000002020-07-08 3:58PM EDT2020-10-164.804.604.95-0.45-8.57%241,46541.44%
AAPL201120P003000002020-07-08 3:06PM EDT2020-11-207.607.407.65-0.20-2.56%185041.28%
AAPL201218P003000002020-07-08 3:52PM EDT2020-12-188.758.508.90-0.50-5.41%302,44239.73%
AAPL210115P003000002020-07-08 3:56PM EDT2021-01-1510.009.8010.30-0.75-6.98%76713,56138.83%
AAPL210618P003000002020-07-08 3:28PM EDT2021-06-1817.3516.9017.75-0.78-4.30%752,59836.56%
AAPL210917P003000002020-07-08 3:23PM EDT2021-09-1721.5020.5521.90-0.35-1.60%463436.04%
AAPL220121P003000002020-07-08 3:58PM EDT2022-01-2125.9025.5026.75-0.47-1.78%147,92035.25%
AAPL220617P003000002020-07-08 1:34PM EDT2022-06-1732.0429.9532.75+0.70+2.23%3170335.14%
AAPL220916P003000002020-07-07 10:12AM EDT2022-09-1635.000.0037.000.00-19335.54%