AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:320.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C003200002020-07-10 3:58PM EDT2020-07-1763.6863.2064.40+26.88+73.04%3311,89962.89%
AAPL200724C003200002020-07-10 1:48PM EDT2020-07-2462.0363.5064.85+21.29+52.26%1227153.22%
AAPL200731C003200002020-07-10 12:20PM EDT2020-07-3162.6064.5565.40+21.00+50.48%230252.17%
AAPL200807C003200002020-07-09 11:12AM EDT2020-08-0762.0063.1567.70+17.65+39.80%14960.95%
AAPL200814C003200002020-07-06 3:53PM EDT2020-08-1456.6064.4067.00+56.60-2351.21%
AAPL200821C003200002020-07-10 3:51PM EDT2020-08-2168.5564.9067.65+24.65+56.15%358549.26%
AAPL200918C003200002020-07-10 3:56PM EDT2020-09-1868.1067.0069.20+21.10+44.89%415,43042.37%
AAPL201016C003200002020-07-10 1:32PM EDT2020-10-1668.8069.3070.85+19.80+40.41%741,61139.30%
AAPL201120C003200002020-07-10 3:21PM EDT2020-11-2072.8172.3075.00+19.01+35.33%344740.61%
AAPL201218C003200002020-07-10 3:22PM EDT2020-12-1873.9573.5575.35+13.51+22.35%201,53237.39%
AAPL210115C003200002020-07-10 3:35PM EDT2021-01-1576.2075.4577.20+20.20+36.07%8313,35636.88%
AAPL210618C003200002020-07-10 3:58PM EDT2021-06-1884.4083.2585.80+18.47+28.01%162,67135.06%
AAPL210917C003200002020-07-10 11:43AM EDT2021-09-1789.1287.1590.40+20.12+29.16%61,31834.64%
AAPL220121C003200002020-07-09 1:48PM EDT2022-01-2192.8392.3095.00+18.63+25.11%111,77533.50%
AAPL220617C003200002020-07-10 11:40AM EDT2022-06-1798.4297.50102.50+16.72+20.47%31,09734.11%
AAPL220916C003200002020-07-10 10:23AM EDT2022-09-16101.15101.00105.50+14.35+16.53%1119433.70%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P003200002020-07-10 3:56PM EDT2020-07-170.160.160.18-2.55-94.10%6769,19066.02%
AAPL200724P003200002020-07-10 2:56PM EDT2020-07-240.460.280.50-3.34-87.89%871,19751.07%
AAPL200731P003200002020-07-10 3:50PM EDT2020-07-311.321.171.38-4.88-78.71%5789252.00%
AAPL200807P003200002020-07-10 1:24PM EDT2020-08-072.031.832.16-4.21-67.47%1915050.94%
AAPL200814P003200002020-07-10 9:38AM EDT2020-08-142.632.322.74+2.63+2,390.91%310048.44%
AAPL200821P003200002020-07-10 3:48PM EDT2020-08-212.972.883.30-6.18-67.54%1785,30246.56%
AAPL200828P003200002020-07-10 10:35AM EDT2020-08-283.803.403.70+3.80-41344.55%
AAPL200918P003200002020-07-10 3:49PM EDT2020-09-185.024.955.15-7.23-59.02%1733,22841.38%
AAPL201016P003200002020-07-10 3:34PM EDT2020-10-167.156.857.20-7.41-50.89%171,07639.38%
AAPL201120P003200002020-07-10 3:31PM EDT2020-11-2010.5510.0510.75-8.35-44.18%2165939.73%
AAPL201218P003200002020-07-10 3:27PM EDT2020-12-1811.8511.5012.00-9.41-44.26%91,44937.88%
AAPL210115P003200002020-07-10 3:16PM EDT2021-01-1513.4013.1013.70-8.86-39.80%1135,79837.13%
AAPL210618P003200002020-07-10 11:14AM EDT2021-06-1823.4521.3022.95-8.55-26.72%42,08435.80%
AAPL210917P003200002020-07-10 9:32AM EDT2021-09-1727.5026.3528.10-6.71-19.61%727635.71%
AAPL220121P003200002020-07-09 3:45PM EDT2022-01-2133.0031.4033.80-8.60-20.67%172,76135.14%
AAPL220617P003200002020-07-10 2:07PM EDT2022-06-1739.4736.5041.05-4.93-11.10%140635.41%
AAPL220916P003200002020-07-10 2:05PM EDT2022-09-1641.6240.0044.50-7.99-16.11%123835.17%