AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717C001650002020-06-16 12:54PM EDT2020-07-17186.10200.90202.900.00-1100253.25%
AAPL200918C001650002020-06-22 10:57AM EDT2020-09-18190.16201.05202.800.00-178108.17%
AAPL201016C001650002020-06-24 11:21AM EDT2020-10-16197.05201.25202.950.00-1193.82%
AAPL201120C001650002020-06-15 3:13PM EDT2020-11-20166.20201.50203.150.00--382.54%
AAPL201218C001650002020-06-22 6:38PM EDT2020-12-1880.25196.50199.000.00--20.00%
AAPL210115C001650002020-07-02 9:33AM EDT2021-01-15204.80201.55203.30+1.49+0.73%93,85670.23%
AAPL210618C001650002020-07-02 9:31AM EDT2021-06-18204.45202.00204.35+5.80+2.92%11,34855.04%
AAPL210917C001650002020-06-22 6:39PM EDT2021-09-1799.00197.50201.000.00-1341.64%
AAPL220121C001650002020-06-25 9:42AM EDT2022-01-21197.00202.40205.650.00-114748.72%
AAPL220617C001650002020-06-22 6:40PM EDT2022-06-17165.17198.00202.750.00-15237.53%
AAPL220916C001650002020-06-23 3:25PM EDT2022-09-16207.00202.55206.800.00-6842.75%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710P001650002020-06-25 1:20PM EDT2020-07-100.010.000.010.00--3168.75%
AAPL200717P001650002020-06-26 1:36PM EDT2020-07-170.020.000.010.00-212,092118.75%
AAPL200918P001650002020-07-01 2:55PM EDT2020-09-180.300.170.300.00-12,48172.46%
AAPL201016P001650002020-07-01 9:31AM EDT2020-10-160.630.420.550.00-1073468.31%
AAPL201120P001650002020-06-29 9:40AM EDT2020-11-201.500.901.020.00-417065.65%
AAPL201218P001650002020-06-22 6:39PM EDT2020-12-181.331.542.020.00-516166.82%
AAPL210115P001650002020-06-29 3:32PM EDT2021-01-151.951.431.560.00-86,22459.90%
AAPL210618P001650002020-07-02 2:16PM EDT2021-06-182.802.803.05-0.70-20.00%451551.17%
AAPL210917P001650002020-06-22 2:35PM EDT2021-09-174.143.404.000.00-256548.90%
AAPL220121P001650002020-06-19 3:36PM EDT2022-01-215.854.455.150.00-561545.84%
AAPL220617P001650002020-07-02 2:36PM EDT2022-06-176.006.659.30-2.14-26.29%138248.04%
AAPL220916P001650002020-06-16 10:57AM EDT2022-09-167.505.009.500.00-1545.54%