AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:335.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003350002020-07-07 11:46AM EDT2020-07-1042.9540.1040.45+3.90+9.99%6346165.63%
AAPL200717C003350002020-07-07 2:31PM EDT2020-07-1740.6540.5040.80+1.15+2.91%626,48946.24%
AAPL200724C003350002020-07-07 9:30AM EDT2020-07-2444.4040.1541.50+4.51+11.31%1745441.36%
AAPL200731C003350002020-07-07 12:36PM EDT2020-07-3144.1842.0543.55+3.63+8.95%313344.98%
AAPL200807C003350002020-07-07 2:26PM EDT2020-08-0744.1042.9544.90+2.30+5.50%11144.60%
AAPL200814C003350002020-07-07 11:52AM EDT2020-08-1446.7542.8545.30+4.45+10.52%1041.63%
AAPL200821C003350002020-07-07 2:53PM EDT2020-08-2144.8044.5545.15+1.60+3.70%1581637.91%
AAPL200918C003350002020-07-07 2:29PM EDT2020-09-1847.7946.6547.80+2.29+5.03%252,54435.47%
AAPL201016C003350002020-07-07 2:00PM EDT2020-10-1650.6949.1550.65+2.19+4.52%1534434.95%
AAPL201120C003350002020-07-07 2:32PM EDT2020-11-2054.1553.2554.70+2.58+5.00%5035.65%
AAPL201218C003350002020-07-06 11:46AM EDT2020-12-1855.6454.9556.400.00-1837734.52%
AAPL210115C003350002020-07-07 2:53PM EDT2021-01-1557.7256.8558.30+1.23+2.18%171,88833.99%
AAPL220916C003350002020-07-06 1:43PM EDT2022-09-1686.0584.7089.450.00-1016432.60%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P003350002020-07-07 2:50PM EDT2020-07-100.070.050.06-0.03-30.00%1,634046.29%
AAPL200717P003350002020-07-07 2:52PM EDT2020-07-170.590.580.59-0.02-3.28%4714,89240.55%
AAPL200724P003350002020-07-07 1:56PM EDT2020-07-241.071.091.12-0.02-1.83%80036.73%
AAPL200731P003350002020-07-07 2:52PM EDT2020-07-312.642.622.75+0.17+6.88%5858240.28%
AAPL200807P003350002020-07-07 1:51PM EDT2020-08-073.493.553.80+0.10+2.95%75639.77%
AAPL200814P003350002020-07-07 1:27PM EDT2020-08-144.254.304.60-0.08-1.85%23738.67%
AAPL200821P003350002020-07-07 1:51PM EDT2020-08-214.905.055.15-0.08-1.61%432037.21%
AAPL200918P003350002020-07-07 11:25AM EDT2020-09-187.207.807.90-0.41-5.39%1501,21035.19%
AAPL201016P003350002020-07-07 1:37PM EDT2020-10-1610.1010.3510.65-0.12-1.17%1142934.56%
AAPL201120P003350002020-07-07 1:24PM EDT2020-11-2014.5114.3515.25-0.44-2.94%1136636.06%
AAPL201218P003350002020-07-07 11:33AM EDT2020-12-1815.8516.1516.90-0.66-4.00%136934.83%
AAPL210115P003350002020-07-07 12:39PM EDT2021-01-1517.8418.2018.65-0.56-3.04%27034.12%
AAPL220916P003350002020-07-06 2:53PM EDT2022-09-1648.8146.5550.90-0.19-0.39%410833.25%