AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:350.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C003500002020-07-10 3:56PM EDT2020-07-1734.2033.8034.35+20.20+144.29%4169,54247.97%
AAPL200724C003500002020-07-10 3:44PM EDT2020-07-2434.7234.9035.30+18.82+118.36%3789340.91%
AAPL200731C003500002020-07-10 3:12PM EDT2020-07-3137.0037.3537.90+17.80+92.71%401,10645.61%
AAPL200807C003500002020-07-10 2:27PM EDT2020-08-0736.7537.4539.70+16.25+79.27%46045.50%
AAPL200814C003500002020-07-10 11:40AM EDT2020-08-1438.8138.4540.15+38.81-3.28%51241.86%
AAPL200821C003500002020-07-10 3:24PM EDT2020-08-2140.0039.9540.50+17.30+76.21%2413,26139.04%
AAPL200828C003500002020-07-10 11:11AM EDT2020-08-2840.0440.3042.20+40.04-2.37%3340.09%
AAPL200918C003500002020-07-10 3:49PM EDT2020-09-1843.3943.1544.10+16.94+64.05%1,7297,61237.03%
AAPL201016C003500002020-07-10 3:58PM EDT2020-10-1646.8045.9546.95+16.54+54.66%441,76335.61%
AAPL201120C003500002020-07-10 3:44PM EDT2020-11-2050.4049.9050.95+16.40+48.24%261,21935.61%
AAPL201218C003500002020-07-10 3:26PM EDT2020-12-1851.9251.6052.80+16.22+45.43%353,79934.44%
AAPL210115C003500002020-07-10 3:45PM EDT2021-01-1554.3553.8554.90+16.20+42.46%18713,87633.94%
AAPL210618C003500002020-07-10 3:45PM EDT2021-06-1864.6063.7566.05+16.35+33.89%142,68233.56%
AAPL210917C003500002020-07-10 3:54PM EDT2021-09-1769.9368.4071.20+16.67+31.30%3373533.22%
AAPL220121C003500002020-07-10 3:43PM EDT2022-01-2175.3974.2577.75+15.89+26.71%43,96933.03%
AAPL220617C003500002020-07-10 11:16AM EDT2022-06-1782.0780.0084.60+17.07+26.26%401,32932.92%
AAPL220916C003500002020-07-10 2:25PM EDT2022-09-1686.0085.3086.90+17.00+24.64%2962132.09%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P003500002020-07-10 3:58PM EDT2020-07-170.520.520.53-9.73-94.93%4,20712,26145.56%
AAPL200724P003500002020-07-10 3:57PM EDT2020-07-241.451.381.52-10.45-87.82%1,5111,77240.17%
AAPL200731P003500002020-07-10 3:58PM EDT2020-07-313.853.854.05-11.33-74.64%1681,35244.90%
AAPL200807P003500002020-07-10 3:45PM EDT2020-08-075.145.005.40-11.83-69.71%4522143.41%
AAPL200814P003500002020-07-10 3:28PM EDT2020-08-146.206.056.50+6.20+1,771.43%779141.96%
AAPL200821P003500002020-07-10 3:58PM EDT2020-08-217.156.957.20-12.05-62.76%3793,42640.04%
AAPL200828P003500002020-07-10 2:38PM EDT2020-08-288.207.908.30+8.20+2,004.76%14539.59%
AAPL200918P003500002020-07-10 3:52PM EDT2020-09-1810.3710.2510.75-12.28-54.22%2,5075,16737.65%
AAPL201016P003500002020-07-10 3:53PM EDT2020-10-1613.4013.0513.50-12.80-48.85%641,31435.97%
AAPL201120P003500002020-07-10 3:49PM EDT2020-11-2017.8017.5018.15-12.75-41.73%421,15336.73%
AAPL201218P003500002020-07-10 3:18PM EDT2020-12-1819.7519.0519.90-12.65-39.04%1281,63735.33%
AAPL210115P003500002020-07-10 3:59PM EDT2021-01-1521.6521.1021.75-13.35-38.14%191,50734.51%
AAPL210618P003500002020-07-10 3:31PM EDT2021-06-1833.0031.4533.25-12.00-26.67%1275334.24%
AAPL210917P003500002020-07-08 3:04PM EDT2021-09-1738.4437.3539.10-8.08-17.37%128634.29%
AAPL220121P003500002020-07-08 1:23PM EDT2022-01-2144.9044.0045.85-10.13-18.41%6090134.09%
AAPL220617P003500002020-07-09 10:11AM EDT2022-06-1749.6848.5053.20-11.02-18.15%1112334.13%
AAPL220916P003500002020-07-07 2:51PM EDT2022-09-1657.2052.5057.25-6.43-10.11%133234.09%