AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:355.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200724C003550002020-07-06 3:50PM EDT2020-07-2422.0721.5522.85+7.02+46.64%1541,06033.89%
AAPL200731C003550002020-07-06 3:56PM EDT2020-07-3124.8024.4525.90+4.85+24.31%174038.33%
AAPL200807C003550002020-07-06 3:59PM EDT2020-08-0726.1025.3028.40+5.18+24.76%1874540.38%
AAPL200814C003550002020-07-06 2:29PM EDT2020-08-1425.7526.1528.00+0.05+0.19%10-35.65%
AAPL200821C003550002020-07-06 3:58PM EDT2020-08-2127.7627.2028.15+5.65+25.55%4094,63033.15%
AAPL200918C003550002020-07-06 3:58PM EDT2020-09-1831.0630.9031.50+6.02+24.04%67031.69%
AAPL201016C003550002020-07-06 1:40PM EDT2020-10-1634.2134.0035.00+4.41+14.80%34031.82%
AAPL201120C003550002020-07-06 1:20PM EDT2020-11-2038.7538.8539.55+4.99+14.78%12032.79%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P003550002020-07-06 3:59PM EDT2020-07-100.410.380.44-1.44-77.84%7,317034.33%
AAPL200724P003550002020-07-06 3:57PM EDT2020-07-242.952.533.10-2.55-46.36%333030.26%
AAPL200731P003550002020-07-06 3:57PM EDT2020-07-315.855.506.75-3.55-37.77%264037.43%
AAPL200807P003550002020-07-06 3:58PM EDT2020-08-077.317.009.65-3.69-33.55%172040.65%
AAPL200814P003550002020-07-06 2:56PM EDT2020-08-148.607.859.20-2.40-21.82%9-35.78%
AAPL200821P003550002020-07-06 3:58PM EDT2020-08-219.409.0010.25-3.71-28.30%1,009035.18%
AAPL200918P003550002020-07-06 3:51PM EDT2020-09-1812.7012.4013.20-2.99-19.06%2731,25032.60%
AAPL201016P003550002020-07-06 3:55PM EDT2020-10-1615.9515.7517.25-3.52-18.08%14438533.34%
AAPL201120P003550002020-07-06 3:55PM EDT2020-11-2021.0520.7022.50-4.15-16.47%5519634.91%