AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:370.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003700002020-07-09 1:35PM EDT2020-07-1013.2313.0513.25+1.23+10.25%1,7535,20950.90%
AAPL200717C003700002020-07-09 1:39PM EDT2020-07-1715.8215.7015.85+1.17+7.99%1,9357,62138.09%
AAPL200724C003700002020-07-09 1:23PM EDT2020-07-2418.0918.1518.20+1.49+8.98%3571,51136.86%
AAPL200731C003700002020-07-09 1:12PM EDT2020-07-3122.3022.0522.30+1.82+8.89%2291,33742.29%
AAPL200807C003700002020-07-09 1:24PM EDT2020-08-0723.5023.3524.00+1.90+8.80%2331941.14%
AAPL200814C003700002020-07-09 12:22PM EDT2020-08-1424.6024.2524.95+2.76+12.64%52939.10%
AAPL200821C003700002020-07-09 1:35PM EDT2020-08-2125.8825.6525.95+1.91+7.97%9242,90437.84%
AAPL200918C003700002020-07-09 1:39PM EDT2020-09-1829.8029.5029.85+2.05+7.39%37410,67835.58%
AAPL201016C003700002020-07-09 1:12PM EDT2020-10-1633.3033.2533.35+2.75+9.00%1991,38034.74%
AAPL201120C003700002020-07-09 12:47PM EDT2020-11-2038.0037.7038.25+2.69+7.62%17367335.37%
AAPL201218C003700002020-07-09 1:18PM EDT2020-12-1840.4539.5040.95+2.45+6.45%222,47634.92%
AAPL210115C003700002020-07-09 1:39PM EDT2021-01-1542.3142.1042.70+2.36+5.91%3594,58833.90%
AAPL210618C003700002020-07-09 1:24PM EDT2021-06-1853.4652.7054.00+2.26+4.41%171,81233.10%
AAPL210917C003700002020-07-09 1:14PM EDT2021-09-1758.8157.8059.50+2.17+3.83%640232.86%
AAPL220121C003700002020-07-09 10:09AM EDT2022-01-2162.8563.7565.90-0.17-0.27%151,03132.46%
AAPL220617C003700002020-07-09 12:56PM EDT2022-06-1771.0069.2573.80+2.05+2.97%51,02932.77%
AAPL220916C003700002020-07-08 2:23PM EDT2022-09-1675.2372.5077.25+1.73+2.35%132432.45%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P003700002020-07-09 1:39PM EDT2020-07-100.330.320.33-0.26-44.07%12,60111,87330.18%
AAPL200717P003700002020-07-09 1:39PM EDT2020-07-173.003.003.05-0.14-4.46%4,4414,59031.53%
AAPL200724P003700002020-07-09 1:40PM EDT2020-07-245.255.255.300.00-65178331.90%
AAPL200731P003700002020-07-09 1:33PM EDT2020-07-319.279.209.40+0.04+0.43%3941,29038.34%
AAPL200807P003700002020-07-09 11:26AM EDT2020-08-0711.5010.9511.25+0.55+5.02%4814238.08%
AAPL200821P003700002020-07-09 1:36PM EDT2020-08-2113.4713.5013.65+0.28+2.12%2993,62136.22%
AAPL200918P003700002020-07-09 1:39PM EDT2020-09-1817.5417.4017.55+0.54+3.18%5921,30034.34%
AAPL201016P003700002020-07-09 1:30PM EDT2020-10-1620.9020.7021.00+0.40+1.95%4954733.63%
AAPL201120P003700002020-07-09 1:07PM EDT2020-11-2026.0025.8526.30+0.50+1.96%1755934.86%
AAPL201218P003700002020-07-09 1:10PM EDT2020-12-1828.0828.0528.65-0.27-0.95%115,46734.11%
AAPL210115P003700002020-07-09 11:02AM EDT2021-01-1531.2530.1030.65+1.38+4.62%1374533.38%
AAPL210618P003700002020-07-08 2:26PM EDT2021-06-1842.2041.7042.45+0.02+0.05%422433.07%
AAPL210917P003700002020-07-06 2:35PM EDT2021-09-1749.3646.9548.200.00-21333.00%
AAPL220121P003700002020-07-08 3:30PM EDT2022-01-2153.7353.1554.650.00-96632.61%
AAPL220617P003700002020-07-08 12:34PM EDT2022-06-1760.8058.8062.150.00-51432.73%
AAPL220916P003700002020-07-08 12:38PM EDT2022-09-1664.1362.0066.500.00-91332.83%