AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:310.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003100002020-07-02 3:58PM EDT2020-07-1054.2053.1056.80-2.76-4.85%5120379.54%
AAPL200717C003100002020-07-02 3:57PM EDT2020-07-1755.2053.5556.20-0.55-0.99%464,05952.98%
AAPL200724C003100002020-07-02 10:39AM EDT2020-07-2457.5353.2057.35-0.15-0.26%412761.73%
AAPL200731C003100002020-07-02 2:29PM EDT2020-07-3158.6353.7557.95+3.73+6.79%42656.09%
AAPL200807C003100002020-07-01 2:15PM EDT2020-08-0759.1054.2058.950.00-9810154.08%
AAPL200821C003100002020-07-02 3:50PM EDT2020-08-2158.2555.8559.60-0.41-0.70%620147.63%
AAPL200918C003100002020-07-02 3:51PM EDT2020-09-1859.9657.7061.40-0.28-0.46%156,06142.21%
AAPL201016C003100002020-07-02 3:28PM EDT2020-10-1663.0760.1063.60+0.30+0.48%141,64540.30%
AAPL201120C003100002020-07-02 9:59AM EDT2020-11-2070.0063.4067.00+3.70+5.58%1013540.13%
AAPL201218C003100002020-07-02 1:20PM EDT2020-12-1869.1065.1068.65+0.76+1.11%291,43438.85%
AAPL210115C003100002020-07-02 3:32PM EDT2021-01-1569.5265.5068.90+0.02+0.03%178,93636.26%
AAPL210618C003100002020-07-02 1:21PM EDT2021-06-1878.2373.5078.15+1.78+2.33%141,09935.32%
AAPL210917C003100002020-07-02 3:53PM EDT2021-09-1780.5278.0082.50-1.38-1.68%334334.77%
AAPL220121C003100002020-07-02 2:40PM EDT2022-01-2187.3083.0087.50+0.21+0.24%81,43433.97%
AAPL220617C003100002020-07-02 10:11AM EDT2022-06-1795.4088.5093.00+1.77+1.89%51,03433.47%
AAPL220916C003100002020-07-02 3:55PM EDT2022-09-1693.7091.5096.00-3.80-3.90%311033.16%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P003100002020-07-02 3:33PM EDT2020-07-100.110.100.12-0.10-47.62%2821,05356.35%
AAPL200717P003100002020-07-02 3:59PM EDT2020-07-170.410.290.50-0.17-29.31%3009,39248.73%
AAPL200724P003100002020-07-02 3:31PM EDT2020-07-240.600.351.95-0.29-32.58%7247053.31%
AAPL200731P003100002020-07-02 3:32PM EDT2020-07-311.471.452.91-0.62-29.67%2761551.42%
AAPL200807P003100002020-07-02 3:57PM EDT2020-08-072.352.004.45-0.60-20.34%1199552.54%
AAPL200814P003100002020-07-02 10:03AM EDT2020-08-142.710.704.85+2.71-1-49.30%
AAPL200821P003100002020-07-02 3:54PM EDT2020-08-213.213.153.80-0.76-19.14%3653,47041.94%
AAPL200918P003100002020-07-02 3:58PM EDT2020-09-185.305.006.40-0.90-14.52%1024,42540.11%
AAPL201016P003100002020-07-02 2:49PM EDT2020-10-167.157.009.80-1.15-13.86%451,95540.89%
AAPL201120P003100002020-07-02 3:45PM EDT2020-11-2010.758.7012.00-1.45-11.89%1918838.80%
AAPL201218P003100002020-07-02 2:15PM EDT2020-12-1812.8012.2014.95-1.27-9.03%61,09039.42%
AAPL210115P003100002020-07-02 3:19PM EDT2021-01-1513.6011.8514.90-1.95-12.54%554,40736.42%
AAPL210618P003100002020-07-02 11:30AM EDT2021-06-1823.3221.6525.50-1.86-7.39%1395936.60%
AAPL210917P003100002020-06-30 2:38PM EDT2021-09-1729.8825.1529.500.00-112935.64%
AAPL220121P003100002020-06-30 2:44PM EDT2022-01-2135.1030.5035.000.00-378935.06%
AAPL220617P003100002020-06-30 9:49AM EDT2022-06-1741.8936.6041.000.00-136334.73%
AAPL220916P003100002020-06-26 3:49PM EDT2022-09-1645.9039.7044.500.00-2734.62%