AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:345.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C003450002020-07-14 10:13AM EDT2020-07-1731.9033.8034.20-5.95-15.72%644,1150.00%
AAPL200724C003450002020-07-14 10:23AM EDT2020-07-2435.5534.6535.20-5.85-14.13%4136731.06%
AAPL200731C003450002020-07-13 3:23PM EDT2020-07-3142.0036.0537.75-2.50-5.62%123843.05%
AAPL200807C003450002020-07-13 2:52PM EDT2020-08-0748.8037.3539.800.00-12344.74%
AAPL200814C003450002020-07-13 12:54PM EDT2020-08-1454.0838.0040.850.00-1742.91%
AAPL200821C003450002020-07-13 3:38PM EDT2020-08-2141.7039.4041.45-1.90-4.36%12,20140.54%
AAPL200828C003450002020-07-13 10:50AM EDT2020-08-2857.7640.3542.900.00-51840.94%
AAPL200918C003450002020-07-13 3:51PM EDT2020-09-1846.9743.1544.150.00-592,12836.41%
AAPL201016C003450002020-07-13 2:57PM EDT2020-10-1656.2246.3547.450.00-1268835.86%
AAPL201120C003450002020-07-10 9:36AM EDT2020-11-2066.7950.3552.150.00-185736.80%
AAPL201218C003450002020-07-13 2:08PM EDT2020-12-1857.0352.0053.950.00-91,72435.47%
AAPL210115C003450002020-07-13 2:42PM EDT2021-01-1563.4054.3556.650.00-1079135.54%
AAPL220916C003450002020-07-13 2:55PM EDT2022-09-1695.5084.4088.500.00-145632.97%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P003450002020-07-14 10:24AM EDT2020-07-170.690.720.75+0.15+27.78%8435,41362.45%
AAPL200724P003450002020-07-14 10:25AM EDT2020-07-241.851.801.85+0.60+48.00%2961,55048.02%
AAPL200731P003450002020-07-14 10:20AM EDT2020-07-314.534.254.40+1.03+29.43%1869150.23%
AAPL200807P003450002020-07-14 9:50AM EDT2020-08-074.755.856.00-0.40-7.77%3730748.77%
AAPL200814P003450002020-07-14 9:55AM EDT2020-08-146.656.957.15+0.70+11.76%1312146.62%
AAPL200821P003450002020-07-14 10:26AM EDT2020-08-218.028.008.10+1.12+16.23%561,83444.77%
AAPL200828P003450002020-07-13 2:09PM EDT2020-08-286.059.059.400.00-336244.33%
AAPL200918P003450002020-07-14 10:13AM EDT2020-09-1812.5011.9012.00+3.10+32.98%571,44041.71%
AAPL201016P003450002020-07-14 10:13AM EDT2020-10-1615.3214.6014.95+5.22+51.68%1260839.60%
AAPL201120P003450002020-07-13 1:11PM EDT2020-11-2015.7018.8019.650.00-2846439.90%
AAPL201218P003450002020-07-13 11:02AM EDT2020-12-1815.3520.5021.550.00-251,26838.37%
AAPL210115P003450002020-07-13 3:47PM EDT2021-01-1520.9522.8023.500.00-37985037.41%
AAPL220916P003450002020-07-13 12:42PM EDT2022-09-1648.1253.6057.800.00-11335.09%