AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:375.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717C003750002020-07-14 3:59PM EDT2020-07-1715.0014.2515.35+3.83+34.29%9,2176,82142.53%
AAPL200724C003750002020-07-14 3:58PM EDT2020-07-2418.5517.6018.50+3.85+26.19%1,2781,19140.10%
AAPL200731C003750002020-07-14 3:51PM EDT2020-07-3122.9022.3023.45+3.85+20.21%8791,43447.26%
AAPL200807C003750002020-07-14 3:55PM EDT2020-08-0724.1524.1525.35+3.55+17.23%21443845.12%
AAPL200814C003750002020-07-14 3:30PM EDT2020-08-1424.2426.0026.75+0.60+2.54%33117543.12%
AAPL200821C003750002020-07-14 3:58PM EDT2020-08-2127.3626.8527.50+4.16+17.93%6185,06440.62%
AAPL200828C003750002020-07-14 12:02PM EDT2020-08-2828.2027.3029.00+2.20+8.46%6840.27%
AAPL200918C003750002020-07-14 3:53PM EDT2020-09-1831.3530.5031.75+3.15+11.17%31575237.71%
AAPL201016C003750002020-07-14 3:57PM EDT2020-10-1635.0234.4535.80+3.52+11.17%971,71137.00%
AAPL201120C003750002020-07-14 3:16PM EDT2020-11-2036.1038.3540.25-0.63-1.72%7743936.63%
AAPL210115C003750002020-07-14 3:42PM EDT2021-01-1543.7143.0044.65+3.05+7.50%681,88434.74%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200717P003750002020-07-14 3:59PM EDT2020-07-171.621.531.58-2.38-59.50%18,8609,33637.77%
AAPL200724P003750002020-07-14 3:58PM EDT2020-07-244.654.504.60-2.50-34.97%2,3101,61237.21%
AAPL200731P003750002020-07-14 3:59PM EDT2020-07-319.409.309.75-2.10-18.26%61856345.80%
AAPL200807P003750002020-07-14 3:52PM EDT2020-08-0711.5611.2513.85-2.44-17.43%21421249.65%
AAPL200814P003750002020-07-14 3:50PM EDT2020-08-1413.2012.8013.45-0.22-1.64%6111642.96%
AAPL200821P003750002020-07-14 3:58PM EDT2020-08-2114.1114.1514.55-2.23-13.65%1,1422,55841.21%
AAPL200828P003750002020-07-14 3:34PM EDT2020-08-2816.3214.6015.85-0.53-3.15%92040.43%
AAPL200918P003750002020-07-14 2:31PM EDT2020-09-1819.0418.0019.20-1.56-7.57%2092,82138.79%
AAPL201016P003750002020-07-14 3:53PM EDT2020-10-1621.7021.6522.65-1.43-6.18%11963737.12%
AAPL201120P003750002020-07-14 3:11PM EDT2020-11-2028.4926.4027.85+0.79+2.85%4326137.57%
AAPL210115P003750002020-07-14 11:10AM EDT2021-01-1531.8030.3531.65-0.65-2.00%2193534.97%