AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:360.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003600002020-07-02 3:59PM EDT2020-07-107.718.959.10-1.09-12.39%3,5364,68136.99%
AAPL200717C003600002020-07-02 3:59PM EDT2020-07-1710.0011.2011.30-1.21-10.79%6,45111,06333.37%
AAPL200724C003600002020-07-02 3:58PM EDT2020-07-2412.0013.0513.25-1.01-7.76%1731,41132.76%
AAPL200731C003600002020-07-02 3:59PM EDT2020-07-3115.6516.8017.00-1.15-6.85%2271,32237.82%
AAPL200807C003600002020-07-02 3:38PM EDT2020-08-0717.9517.8018.30-0.55-2.97%3626936.68%
AAPL200821C003600002020-07-02 3:58PM EDT2020-08-2119.0020.0520.25-1.32-6.50%6572,97534.61%
AAPL200918C003600002020-07-02 3:55PM EDT2020-09-1822.2023.5524.10-1.70-7.11%9037,80633.38%
AAPL201016C003600002020-07-02 3:47PM EDT2020-10-1626.5827.0027.50-1.17-4.22%401,80932.97%
AAPL201120C003600002020-07-02 3:57PM EDT2020-11-2030.9431.7032.70-1.86-5.67%4471134.39%
AAPL201218C003600002020-07-02 2:09PM EDT2020-12-1834.5534.0534.75-0.52-1.48%572,07933.49%
AAPL210115C003600002020-07-02 3:59PM EDT2021-01-1535.7536.2536.65-0.76-2.08%1,9168,58132.80%
AAPL210618C003600002020-07-02 3:06PM EDT2021-06-1847.4546.5547.70+0.25+0.53%262,28032.42%
AAPL210917C003600002020-07-02 12:30PM EDT2021-09-1753.7052.0053.90-0.10-0.19%660532.84%
AAPL220121C003600002020-07-02 3:48PM EDT2022-01-2158.0057.1560.20-0.30-0.51%41,07332.52%
AAPL220617C003600002020-07-02 12:47PM EDT2022-06-1765.5563.8067.60+0.55+0.85%1055132.73%
AAPL220916C003600002020-07-02 3:53PM EDT2022-09-1667.7267.0070.05-1.56-2.25%2399431.99%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P003600002020-07-02 3:59PM EDT2020-07-103.352.562.57-1.20-26.37%7,5673,79423.32%
AAPL200717P003600002020-07-02 3:59PM EDT2020-07-175.605.005.10-1.30-18.84%1,1063,04325.55%
AAPL200724P003600002020-07-02 3:58PM EDT2020-07-247.316.556.70-1.59-17.87%16685725.44%
AAPL200731P003600002020-07-02 3:56PM EDT2020-07-3111.0510.2010.40-1.45-11.60%25858131.44%
AAPL200807P003600002020-07-02 2:05PM EDT2020-08-0712.8111.5512.05-1.44-10.11%2433431.79%
AAPL200821P003600002020-07-02 3:57PM EDT2020-08-2115.1914.1514.30-1.56-9.31%5634,83531.09%
AAPL200918P003600002020-07-02 3:58PM EDT2020-09-1818.5017.6517.90-1.50-7.50%5322,60630.20%
AAPL201016P003600002020-07-02 2:23PM EDT2020-10-1621.9521.7022.10-1.25-5.39%2461231.30%
AAPL201120P003600002020-07-02 2:01PM EDT2020-11-2027.0526.3026.80-2.15-7.36%738332.38%
AAPL201218P003600002020-07-01 9:41AM EDT2020-12-1829.4529.4529.25-1.15-3.76%5093932.07%
AAPL210115P003600002020-07-02 2:10PM EDT2021-01-1531.2531.3031.55-1.50-4.58%101,08831.87%
AAPL210618P003600002020-07-02 3:59PM EDT2021-06-1842.9742.7543.55-1.53-3.44%435032.42%
AAPL210917P003600002020-07-02 10:13AM EDT2021-09-1747.7946.5048.65-1.91-3.84%37232.14%
AAPL220121P003600002020-07-02 10:14AM EDT2022-01-2154.6553.5055.50-0.47-0.85%2526032.22%
AAPL220617P003600002020-06-29 2:22PM EDT2022-06-1764.7559.8062.150.00-5022432.08%
AAPL220916P003600002020-07-02 2:02PM EDT2022-09-1664.3662.5066.50-1.93-2.91%13032.30%