AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710C00170000 | 2020-06-25 9:56AM EDT | 2020-07-10 | 189.50 | 210.90 | 215.10 | +189.50 | - | - | 1 | 658.20% |
| AAPL200717C00170000 | 2020-07-09 4:59PM EDT | 2020-07-17 | 123.25 | 190.25 | 192.85 | +123.25 | - | 5 | 0 | 0.00% |
| AAPL200724C00170000 | 2020-06-23 11:55AM EDT | 2020-07-24 | 198.03 | 210.50 | 214.65 | +198.03 | - | 2 | 1 | 229.79% |
| AAPL200731C00170000 | 2020-07-09 11:10AM EDT | 2020-07-31 | 210.60 | 210.50 | 214.45 | +210.60 | +9.69% | 1 | 1 | 185.84% |
| AAPL200918C00170000 | 2020-07-09 10:43AM EDT | 2020-09-18 | 213.15 | 210.55 | 214.75 | +213.15 | - | 2 | 66 | 106.62% |
| AAPL201016C00170000 | 2020-07-09 5:00PM EDT | 2020-10-16 | 118.15 | 190.95 | 193.40 | +118.15 | - | 1 | 2 | 0.00% |
| AAPL201218C00170000 | 2020-07-08 12:27PM EDT | 2020-12-18 | 210.71 | 211.60 | 215.05 | +210.71 | - | 3 | 67 | 57.45% |
| AAPL210115C00170000 | 2020-07-09 9:30AM EDT | 2021-01-15 | 215.55 | 211.40 | 215.70 | +215.55 | +1.77% | 2 | 5,578 | 55.69% |
| AAPL210618C00170000 | 2020-07-08 10:06AM EDT | 2021-06-18 | 210.63 | 212.10 | 216.60 | +210.63 | - | 1 | 421 | 55.46% |
| AAPL210917C00170000 | 2020-07-09 5:01PM EDT | 2021-09-17 | 139.93 | 192.80 | 196.25 | +139.93 | - | 1 | 10 | 0.00% |
| AAPL220121C00170000 | 2020-07-09 5:02PM EDT | 2022-01-21 | 182.55 | 196.90 | 201.00 | +182.55 | - | 3 | 297 | 0.00% |
| AAPL220617C00170000 | 2020-07-09 10:19AM EDT | 2022-06-17 | 216.00 | 213.50 | 218.20 | +216.00 | +8.76% | 1 | 146 | 41.97% |
| AAPL220916C00170000 | 2020-06-30 11:27AM EDT | 2022-09-16 | 202.80 | 214.25 | 218.40 | +202.80 | - | 1 | 4 | 39.86% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200717P00170000 | 2020-07-02 2:22PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.53 | +0.01 | - | 1 | 1,024 | 232.23% |
| AAPL200724P00170000 | 2020-06-24 10:41AM EDT | 2020-07-24 | 0.03 | 0.00 | 2.13 | +0.03 | - | - | 2 | 207.03% |
| AAPL200731P00170000 | 2020-07-01 11:15AM EDT | 2020-07-31 | 0.01 | 0.00 | 0.05 | +0.01 | - | 630 | 630 | 109.77% |
| AAPL200821P00170000 | 2020-07-09 1:37PM EDT | 2020-08-21 | 0.05 | 0.02 | 0.10 | +0.05 | -37.50% | 11 | 197 | 85.16% |
| AAPL200918P00170000 | 2020-07-09 9:38AM EDT | 2020-09-18 | 0.22 | 0.20 | 0.50 | +0.22 | -12.00% | 5 | 1,596 | 80.76% |
| AAPL201016P00170000 | 2020-07-08 3:40PM EDT | 2020-10-16 | 0.47 | 0.44 | 0.79 | +0.47 | - | 5 | 582 | 73.97% |
| AAPL201120P00170000 | 2020-07-07 10:27AM EDT | 2020-11-20 | 0.85 | 0.85 | 1.20 | +0.85 | - | 3 | 74 | 68.82% |
| AAPL201218P00170000 | 2020-07-09 11:38AM EDT | 2020-12-18 | 1.28 | 0.65 | 1.57 | +1.28 | +16.36% | 200 | 787 | 63.43% |
| AAPL210115P00170000 | 2020-07-08 9:58AM EDT | 2021-01-15 | 1.44 | 1.38 | 1.85 | +1.44 | - | 5 | 9,727 | 62.52% |
| AAPL210618P00170000 | 2020-07-09 12:27PM EDT | 2021-06-18 | 2.80 | 2.67 | 3.05 | +2.80 | +2.56% | 2 | 2,613 | 51.96% |
| AAPL210917P00170000 | 2020-07-07 9:59AM EDT | 2021-09-17 | 3.50 | 3.40 | 4.30 | +3.50 | - | 1 | 124 | 50.58% |
| AAPL220121P00170000 | 2020-07-06 1:01PM EDT | 2022-01-21 | 4.55 | 4.90 | 7.25 | +4.55 | - | 1 | 3,048 | 50.82% |
| AAPL220617P00170000 | 2020-07-02 3:24PM EDT | 2022-06-17 | 7.02 | 4.00 | 8.20 | +7.02 | - | 2 | 230 | 46.81% |
| AAPL220916P00170000 | 2020-07-02 3:24PM EDT | 2022-09-16 | 7.82 | 5.25 | 9.80 | +7.82 | - | 2 | 3 | 46.41% |
© 2020 Verizon Media. All rights reserved.