AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:330.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003300002020-07-07 2:18PM EDT2020-07-1045.8045.1045.35+1.75+3.97%2870567.92%
AAPL200717C003300002020-07-07 2:42PM EDT2020-07-1745.5745.3545.70+1.17+2.64%1747,58748.46%
AAPL200724C003300002020-07-07 2:12PM EDT2020-07-2446.7344.8047.55+2.03+4.54%131451.55%
AAPL200731C003300002020-07-07 2:18PM EDT2020-07-3147.9847.0548.70+2.10+4.58%17449.18%
AAPL200807C003300002020-07-01 3:19PM EDT2020-08-0740.0047.9049.250.00-21945.59%
AAPL200814C003300002020-07-06 11:07AM EDT2020-08-1448.3147.9549.750.00-1442.97%
AAPL200821C003300002020-07-07 2:04PM EDT2020-08-2149.2848.7549.45+1.48+3.10%1785838.64%
AAPL200918C003300002020-07-07 2:42PM EDT2020-09-1851.5051.2551.80+1.81+3.64%1015,30535.84%
AAPL201016C003300002020-07-07 2:04PM EDT2020-10-1654.4553.0054.40+1.87+3.56%584,80335.14%
AAPL201120C003300002020-07-06 2:45PM EDT2020-11-2056.0057.5058.600.00-939236.30%
AAPL201218C003300002020-07-07 2:53PM EDT2020-12-1859.5059.0059.75+1.45+2.50%91,49634.51%
AAPL210115C003300002020-07-07 2:56PM EDT2021-01-1561.3060.7561.65+1.30+2.17%12510,76634.06%
AAPL210618C003300002020-07-07 2:46PM EDT2021-06-1870.6769.3071.30+1.32+1.90%281,92833.28%
AAPL210917C003300002020-07-07 12:12PM EDT2021-09-1775.7573.8576.15+2.95+4.05%965133.05%
AAPL220121C003300002020-07-07 1:54PM EDT2022-01-2181.3979.7081.80+2.39+3.03%171,59032.61%
AAPL220617C003300002020-07-07 1:35PM EDT2022-06-1787.0084.0088.40+2.20+2.59%702,27732.65%
AAPL220916C003300002020-07-07 9:39AM EDT2022-09-1690.0087.6092.60+3.00+3.45%215432.89%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P003300002020-07-07 2:49PM EDT2020-07-100.050.040.05-0.02-28.57%592050.00%
AAPL200717P003300002020-07-07 2:52PM EDT2020-07-170.480.480.50-0.04-7.69%48512,97243.51%
AAPL200724P003300002020-07-07 2:47PM EDT2020-07-240.900.900.930.00-15072438.79%
AAPL200731P003300002020-07-07 2:02PM EDT2020-07-312.192.192.27+0.12+5.80%4362,22941.55%
AAPL200807P003300002020-07-07 2:43PM EDT2020-08-073.103.003.25+0.15+5.08%5353641.10%
AAPL200814P003300002020-07-07 1:08PM EDT2020-08-143.653.503.75+0.04+1.11%81439.07%
AAPL200821P003300002020-07-07 2:46PM EDT2020-08-214.404.404.50+0.15+3.53%3,0404,02838.38%
AAPL200918P003300002020-07-07 2:45PM EDT2020-09-186.876.857.00+0.14+2.08%1062,84435.99%
AAPL201016P003300002020-07-07 1:54PM EDT2020-10-169.259.309.55+0.11+1.20%61,05835.18%
AAPL201120P003300002020-07-07 11:46AM EDT2020-11-2012.7513.5013.85-0.93-6.80%1958536.47%
AAPL201218P003300002020-07-07 10:32AM EDT2020-12-1814.4514.8515.55-0.75-4.93%21099835.34%
AAPL210115P003300002020-07-07 1:58PM EDT2021-01-1516.8216.7517.40+0.22+1.33%885,93934.77%
AAPL210618P003300002020-07-07 1:15PM EDT2021-06-1826.5526.6027.15-0.25-0.93%256333.88%
AAPL210917P003300002020-07-06 1:52PM EDT2021-09-1731.5630.9032.100.00-1718333.65%
AAPL220121P003300002020-07-07 12:54PM EDT2022-01-2136.5536.2537.50-4.25-10.42%133432.99%
AAPL220617P003300002020-07-07 10:37AM EDT2022-06-1742.7141.9045.05-1.09-2.49%124333.51%
AAPL220916P003300002020-07-02 1:28PM EDT2022-09-1647.0944.6048.60-3.30-6.55%32833.37%