AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:385.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003850002020-07-02 3:59PM EDT2020-07-100.440.350.44-0.29-39.73%4,9742,02629.52%
AAPL200717C003850002020-07-02 3:59PM EDT2020-07-171.301.201.54-0.60-31.58%1,9714,88728.37%
AAPL200724C003850002020-07-02 3:59PM EDT2020-07-242.382.253.60-0.91-27.66%15082731.58%
AAPL200731C003850002020-07-02 3:58PM EDT2020-07-314.954.655.35-1.15-18.85%41681132.64%
AAPL200807C003850002020-07-02 3:54PM EDT2020-08-076.253.707.30-1.52-19.56%17417534.15%
AAPL200814C003850002020-07-02 3:40PM EDT2020-08-147.395.707.50+7.39-16-31.56%
AAPL200821C003850002020-07-02 3:59PM EDT2020-08-217.657.459.20-1.45-15.93%8592,77332.73%
AAPL200918C003850002020-07-02 3:59PM EDT2020-09-1811.1010.7511.90-1.70-13.28%19840930.37%
AAPL201016C003850002020-07-02 2:45PM EDT2020-10-1615.3713.9015.85-0.83-5.12%9179831.28%
AAPL201120C003850002020-07-02 3:54PM EDT2020-11-2018.9018.5021.10-3.05-13.90%5933833.04%
AAPL210115C003850002020-07-02 3:50PM EDT2021-01-1523.6521.0025.25-1.45-5.78%2648231.84%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P003850002020-07-02 3:59PM EDT2020-07-1020.8019.6023.35+0.13+0.63%1124949.37%
AAPL200717P003850002020-07-02 3:58PM EDT2020-07-1722.2519.5022.80+0.65+3.01%659230.54%
AAPL200724P003850002020-07-02 9:56AM EDT2020-07-2419.5621.5025.30-3.44-14.96%71134.60%
AAPL200731P003850002020-07-02 3:47PM EDT2020-07-3124.5023.7026.00-6.70-21.47%43231.93%
AAPL200821P003850002020-07-02 1:46PM EDT2020-08-2127.9028.3030.15-2.50-8.22%56032.86%
AAPL200918P003850002020-07-01 10:37AM EDT2020-09-1832.9730.1033.500.00-8531.51%
AAPL201016P003850002020-07-02 10:51AM EDT2020-10-1634.2434.6537.40-1.76-4.89%131032.17%
AAPL201120P003850002020-06-26 9:48AM EDT2020-11-2045.0038.0542.350.00-25933.46%
AAPL210115P003850002020-07-02 3:14PM EDT2021-01-1543.6543.5545.60-3.35-7.13%403031.35%