AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710C001700002020-06-25 9:56AM EDT2020-07-10189.50210.90215.10+189.50--1658.20%
AAPL200717C001700002020-07-09 4:59PM EDT2020-07-17123.25190.25192.85+123.25-500.00%
AAPL200724C001700002020-06-23 11:55AM EDT2020-07-24198.03210.50214.65+198.03-21229.79%
AAPL200731C001700002020-07-09 11:10AM EDT2020-07-31210.60210.50214.45+210.60+9.69%11185.84%
AAPL200918C001700002020-07-09 10:43AM EDT2020-09-18213.15210.55214.75+213.15-266106.62%
AAPL201016C001700002020-07-09 5:00PM EDT2020-10-16118.15190.95193.40+118.15-120.00%
AAPL201218C001700002020-07-08 12:27PM EDT2020-12-18210.71211.60215.05+210.71-36757.45%
AAPL210115C001700002020-07-09 9:30AM EDT2021-01-15215.55211.40215.70+215.55+1.77%25,57855.69%
AAPL210618C001700002020-07-08 10:06AM EDT2021-06-18210.63212.10216.60+210.63-142155.46%
AAPL210917C001700002020-07-09 5:01PM EDT2021-09-17139.93192.80196.25+139.93-1100.00%
AAPL220121C001700002020-07-09 5:02PM EDT2022-01-21182.55196.90201.00+182.55-32970.00%
AAPL220617C001700002020-07-09 10:19AM EDT2022-06-17216.00213.50218.20+216.00+8.76%114641.97%
AAPL220916C001700002020-06-30 11:27AM EDT2022-09-16202.80214.25218.40+202.80-1439.86%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717P001700002020-07-02 2:22PM EDT2020-07-170.010.000.53+0.01-11,024232.23%
AAPL200724P001700002020-06-24 10:41AM EDT2020-07-240.030.002.13+0.03--2207.03%
AAPL200731P001700002020-07-01 11:15AM EDT2020-07-310.010.000.05+0.01-630630109.77%
AAPL200821P001700002020-07-09 1:37PM EDT2020-08-210.050.020.10+0.05-37.50%1119785.16%
AAPL200918P001700002020-07-09 9:38AM EDT2020-09-180.220.200.50+0.22-12.00%51,59680.76%
AAPL201016P001700002020-07-08 3:40PM EDT2020-10-160.470.440.79+0.47-558273.97%
AAPL201120P001700002020-07-07 10:27AM EDT2020-11-200.850.851.20+0.85-37468.82%
AAPL201218P001700002020-07-09 11:38AM EDT2020-12-181.280.651.57+1.28+16.36%20078763.43%
AAPL210115P001700002020-07-08 9:58AM EDT2021-01-151.441.381.85+1.44-59,72762.52%
AAPL210618P001700002020-07-09 12:27PM EDT2021-06-182.802.673.05+2.80+2.56%22,61351.96%
AAPL210917P001700002020-07-07 9:59AM EDT2021-09-173.503.404.30+3.50-112450.58%
AAPL220121P001700002020-07-06 1:01PM EDT2022-01-214.554.907.25+4.55-13,04850.82%
AAPL220617P001700002020-07-02 3:24PM EDT2022-06-177.024.008.20+7.02-223046.81%
AAPL220916P001700002020-07-02 3:24PM EDT2022-09-167.825.259.80+7.82-2346.41%