AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:325.00
CallsforJuly 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003250002020-07-02 12:45PM EDT2020-07-1042.9542.6043.40+2.25+5.53%6132751.07%
AAPL200717C003250002020-07-02 12:07PM EDT2020-07-1742.7542.8043.30+2.33+5.76%2815,36041.33%
AAPL200724C003250002020-07-02 9:43AM EDT2020-07-2445.6442.5043.90+3.49+8.28%811438.68%
AAPL200731C003250002020-07-01 3:34PM EDT2020-07-3146.4544.6545.35+3.29+7.62%411140.93%
AAPL200807C003250002020-06-30 3:09PM EDT2020-08-0742.5945.5047.150.00-1343.36%
AAPL200821C003250002020-07-01 3:58PM EDT2020-08-2147.9747.0547.40+2.97+6.60%2858137.65%
AAPL201016C003250002020-07-02 11:23AM EDT2020-10-1652.5051.7553.25+1.73+3.41%41,44036.28%
AAPL201120C003250002020-07-02 9:58AM EDT2020-11-2058.5056.3056.80+2.93+5.27%541236.40%
AAPL220916C003250002020-07-01 9:34AM EDT2022-09-1688.4585.9590.400.00-26033.07%
PutsforJuly 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200702P003250002020-07-02 10:26AM EDT2020-07-020.010.000.010.00-71,77178.13%
AAPL200710P003250002020-07-02 12:37PM EDT2020-07-100.270.250.26-0.15-35.71%3721,37541.36%
AAPL200724P003250002020-07-02 11:55AM EDT2020-07-241.251.201.23-0.35-21.88%2360535.71%
AAPL200731P003250002020-07-02 12:17PM EDT2020-07-312.732.702.81-0.72-20.87%14980639.56%
AAPL200807P003250002020-07-02 12:23PM EDT2020-08-073.603.503.90-0.85-19.10%410739.81%
AAPL200821P003250002020-07-02 12:51PM EDT2020-08-215.155.155.20-0.85-14.17%3984,44637.74%
AAPL200918P003250002020-07-02 10:21AM EDT2020-09-188.057.807.90-0.68-7.79%532,44736.11%
AAPL201016P003250002020-07-02 9:30AM EDT2020-10-1610.9010.3510.60-0.85-7.23%289235.60%
AAPL201120P003250002020-07-02 9:57AM EDT2020-11-2014.5014.9015.10-1.45-9.09%492,17437.13%
AAPL201218P003250002020-06-30 2:19PM EDT2020-12-1817.0016.4017.00-2.25-11.69%395436.25%
AAPL210115P003250002020-07-01 1:27PM EDT2021-01-1519.7018.1518.500.00-903,47735.27%
AAPL220916P003250002020-06-23 12:37PM EDT2022-09-1647.5046.3049.600.00-12433.85%