AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717C00165000 | 2020-06-16 12:54PM EDT | 2020-07-17 | 186.10 | 200.90 | 202.90 | 0.00 | - | 1 | 100 | 253.25% |
| AAPL200918C00165000 | 2020-06-22 10:57AM EDT | 2020-09-18 | 190.16 | 201.05 | 202.80 | 0.00 | - | 1 | 78 | 108.17% |
| AAPL201016C00165000 | 2020-06-24 11:21AM EDT | 2020-10-16 | 197.05 | 201.25 | 202.95 | 0.00 | - | 1 | 1 | 93.82% |
| AAPL201120C00165000 | 2020-06-15 3:13PM EDT | 2020-11-20 | 166.20 | 201.50 | 203.15 | 0.00 | - | - | 3 | 82.54% |
| AAPL201218C00165000 | 2020-06-22 6:38PM EDT | 2020-12-18 | 80.25 | 196.50 | 199.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL210115C00165000 | 2020-07-02 9:33AM EDT | 2021-01-15 | 204.80 | 201.55 | 203.30 | +1.49 | +0.73% | 9 | 3,856 | 70.23% |
| AAPL210618C00165000 | 2020-07-02 9:31AM EDT | 2021-06-18 | 204.45 | 202.00 | 204.35 | +5.80 | +2.92% | 1 | 1,348 | 55.04% |
| AAPL210917C00165000 | 2020-06-22 6:39PM EDT | 2021-09-17 | 99.00 | 197.50 | 201.00 | 0.00 | - | 1 | 3 | 41.64% |
| AAPL220121C00165000 | 2020-06-25 9:42AM EDT | 2022-01-21 | 197.00 | 202.40 | 205.65 | 0.00 | - | 1 | 147 | 48.72% |
| AAPL220617C00165000 | 2020-06-22 6:40PM EDT | 2022-06-17 | 165.17 | 198.00 | 202.75 | 0.00 | - | 1 | 52 | 37.53% |
| AAPL220916C00165000 | 2020-06-23 3:25PM EDT | 2022-09-16 | 207.00 | 202.55 | 206.80 | 0.00 | - | 6 | 8 | 42.75% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00165000 | 2020-06-25 1:20PM EDT | 2020-07-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 168.75% |
| AAPL200717P00165000 | 2020-06-26 1:36PM EDT | 2020-07-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 2,092 | 118.75% |
| AAPL200918P00165000 | 2020-07-01 2:55PM EDT | 2020-09-18 | 0.30 | 0.17 | 0.30 | 0.00 | - | 1 | 2,481 | 72.46% |
| AAPL201016P00165000 | 2020-07-01 9:31AM EDT | 2020-10-16 | 0.63 | 0.42 | 0.55 | 0.00 | - | 10 | 734 | 68.31% |
| AAPL201120P00165000 | 2020-06-29 9:40AM EDT | 2020-11-20 | 1.50 | 0.90 | 1.02 | 0.00 | - | 4 | 170 | 65.65% |
| AAPL201218P00165000 | 2020-06-22 6:39PM EDT | 2020-12-18 | 1.33 | 1.54 | 2.02 | 0.00 | - | 5 | 161 | 66.82% |
| AAPL210115P00165000 | 2020-06-29 3:32PM EDT | 2021-01-15 | 1.95 | 1.43 | 1.56 | 0.00 | - | 8 | 6,224 | 59.90% |
| AAPL210618P00165000 | 2020-07-02 2:16PM EDT | 2021-06-18 | 2.80 | 2.80 | 3.05 | -0.70 | -20.00% | 4 | 515 | 51.17% |
| AAPL210917P00165000 | 2020-06-22 2:35PM EDT | 2021-09-17 | 4.14 | 3.40 | 4.00 | 0.00 | - | 25 | 65 | 48.90% |
| AAPL220121P00165000 | 2020-06-19 3:36PM EDT | 2022-01-21 | 5.85 | 4.45 | 5.15 | 0.00 | - | 5 | 615 | 45.84% |
| AAPL220617P00165000 | 2020-07-02 2:36PM EDT | 2022-06-17 | 6.00 | 6.65 | 9.30 | -2.14 | -26.29% | 1 | 382 | 48.04% |
| AAPL220916P00165000 | 2020-06-16 10:57AM EDT | 2022-09-16 | 7.50 | 5.00 | 9.50 | 0.00 | - | 1 | 5 | 45.54% |
© 2020 Verizon Media. All rights reserved.