AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:390.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C003900002020-07-02 3:59PM EDT2020-07-100.260.240.28-0.19-42.22%4,9063,44831.54%
AAPL200717C003900002020-07-02 3:59PM EDT2020-07-170.840.751.00-0.47-35.88%1,5184,50428.75%
AAPL200724C003900002020-07-02 3:59PM EDT2020-07-241.701.002.00-0.64-27.35%32575228.60%
AAPL200731C003900002020-07-02 3:59PM EDT2020-07-313.653.454.05-1.30-26.26%14176132.11%
AAPL200807C003900002020-07-02 3:56PM EDT2020-08-074.744.306.85-1.21-20.34%454636.40%
AAPL200814C003900002020-07-02 3:50PM EDT2020-08-145.504.906.60+5.50-3-32.54%
AAPL200821C003900002020-07-02 3:59PM EDT2020-08-216.406.107.10-1.10-14.67%4202,52931.19%
AAPL200918C003900002020-07-02 3:58PM EDT2020-09-189.207.0010.40-1.80-16.36%3254,41630.39%
AAPL201016C003900002020-07-02 3:49PM EDT2020-10-1612.8310.2014.35-1.07-7.70%7083731.44%
AAPL201120C003900002020-07-02 3:55PM EDT2020-11-2016.9015.3517.90-2.05-10.82%121,38731.32%
AAPL210618C003900002020-07-02 3:26PM EDT2021-06-1833.4531.8033.35-0.65-1.91%5097030.79%
AAPL210917C003900002020-07-02 3:48PM EDT2021-09-1738.1035.5040.00-2.55-6.27%675831.60%
AAPL220121C003900002020-07-02 2:51PM EDT2022-01-2145.8241.5046.50-0.10-0.22%1563231.45%
AAPL220617C003900002020-07-02 12:53PM EDT2022-06-1752.8048.0053.00+0.45+0.86%51,47731.22%
AAPL220916C003900002020-07-02 3:31PM EDT2022-09-1655.5052.0057.00-1.07-1.89%325831.26%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200724P003900002020-07-02 3:54PM EDT2020-07-2426.4026.2029.65-0.52-1.93%30736.19%
AAPL200731P003900002020-07-02 12:09PM EDT2020-07-3127.2627.2030.45-3.24-10.62%101933.80%
AAPL200821P003900002020-07-02 3:58PM EDT2020-08-2132.8530.3034.35-1.05-3.10%73034.16%
AAPL201016P003900002020-07-01 11:29AM EDT2020-10-1638.9536.4039.550.00-103630.51%
AAPL201120P003900002020-06-26 1:56PM EDT2020-11-2051.4941.6044.400.00-22032.04%
AAPL201218P003900002020-07-02 9:50AM EDT2020-12-1843.8543.4046.50-13.09-22.99%1012031.43%
AAPL210115P003900002020-07-02 9:55AM EDT2021-01-1545.8046.6548.45-0.50-1.08%533630.97%
AAPL210618P003900002020-07-02 11:03AM EDT2021-06-1858.4557.1060.50-45.75-43.91%4631.71%
AAPL210917P003900002020-06-22 6:40PM EDT2021-09-1794.2467.4569.900.00-8034.14%
AAPL220121P003900002020-06-19 3:58PM EDT2022-01-2179.0068.5073.450.00-2332.07%