AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:305.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003050002020-07-06 3:39PM EDT2020-07-1068.7068.5069.80+7.13+11.58%35097.66%
AAPL200717C003050002020-07-06 3:39PM EDT2020-07-1768.9168.6569.90+9.46+15.91%97062.35%
AAPL200724C003050002020-07-02 3:55PM EDT2020-07-2468.0068.1070.15+8.00+13.33%12860.67%
AAPL200731C003050002020-07-06 11:24AM EDT2020-07-3170.9269.1071.25+11.82+20.00%1651.70%
AAPL200821C003050002020-07-06 11:54AM EDT2020-08-2169.2569.7071.95+3.34+5.07%23047.30%
AAPL200918C003050002020-07-06 1:15PM EDT2020-09-1871.7571.6573.45+7.40+11.50%18042.05%
AAPL201016C003050002020-07-06 3:02PM EDT2020-10-1672.7473.2574.55+4.63+6.80%5038.47%
AAPL201120C003050002020-07-06 10:27AM EDT2020-11-2075.5075.7077.45+6.00+8.63%13538.62%
AAPL201218C003050002020-07-06 2:56PM EDT2020-12-1876.8577.2078.90+9.35+13.85%121,04537.48%
AAPL210115C003050002020-07-06 9:31AM EDT2021-01-1578.0078.7579.80+3.90+5.26%719035.92%
AAPL220916C003050002020-07-06 3:50PM EDT2022-09-16103.67101.55106.00+2.00+1.97%19433.28%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P003050002020-07-06 2:14PM EDT2020-07-100.020.000.13-0.05-71.43%48079.30%
AAPL200717P003050002020-07-06 3:54PM EDT2020-07-170.230.170.26-0.12-34.29%2915,15455.96%
AAPL200724P003050002020-07-06 3:07PM EDT2020-07-240.420.060.68-0.09-17.65%33053.08%
AAPL200731P003050002020-07-06 3:31PM EDT2020-07-310.940.601.25-0.35-27.13%2724151.05%
AAPL200807P003050002020-07-06 12:42PM EDT2020-08-071.341.002.61-0.40-22.99%69154.08%
AAPL200814P003050002020-07-06 11:21AM EDT2020-08-141.651.292.17-0.65-28.26%1246.64%
AAPL200821P003050002020-07-06 3:55PM EDT2020-08-212.152.022.62-1.56-42.05%3641,20445.15%
AAPL200918P003050002020-07-06 3:35PM EDT2020-09-183.643.554.45-0.84-18.75%831,99041.62%
AAPL201016P003050002020-07-06 2:07PM EDT2020-10-165.355.106.35-1.70-24.11%1367439.98%
AAPL201120P003050002020-07-01 11:22AM EDT2020-11-2011.078.259.600.00-429740.38%
AAPL201218P003050002020-07-06 12:14PM EDT2020-12-189.759.5510.05-1.65-14.47%61,19037.49%
AAPL210115P003050002020-07-06 1:38PM EDT2021-01-1511.2110.9012.35-2.09-15.71%49037.86%
AAPL220916P003050002020-06-22 9:32AM EDT2022-09-1643.4033.8542.300.00-1436.20%