AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717C001750002020-07-09 3:59PM EDT2020-07-17207.81207.90209.30+74.51+55.90%1011270.02%
AAPL200731C001750002020-06-18 3:59PM EDT2020-07-31176.85207.15209.900.00--1173.63%
AAPL200918C001750002020-06-22 6:38PM EDT2020-09-18149.55207.35209.800.00-146493.70%
AAPL201016C001750002020-06-22 6:38PM EDT2020-10-16124.99207.45210.300.00--261.77%
AAPL201218C001750002020-07-10 2:14PM EDT2020-12-18207.80207.90210.55+30.65+17.30%11,09855.15%
AAPL210115C001750002020-07-09 12:05PM EDT2021-01-15208.30208.15210.75+14.66+7.57%162,35053.61%
AAPL210618C001750002020-06-22 11:36AM EDT2021-06-18196.26208.60211.65+14.26+7.84%172550.85%
AAPL210917C001750002020-06-22 6:39PM EDT2021-09-1789.66208.80212.350.00-10647.35%
AAPL220121C001750002020-07-08 10:00AM EDT2022-01-21207.50209.45213.55+18.61+9.85%115044.53%
AAPL220617C001750002020-06-22 6:40PM EDT2022-06-17178.00210.00215.000.00-25742.33%
AAPL220916C001750002020-06-23 2:24PM EDT2022-09-16197.50210.50215.500.00-1340.66%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717P001750002020-07-10 1:22PM EDT2020-07-170.010.000.01-0.02-66.67%51,044165.63%
AAPL200724P001750002020-07-02 3:36PM EDT2020-07-240.010.000.13+0.01-11145.70%
AAPL200731P001750002020-07-01 9:36AM EDT2020-07-310.040.000.24-0.07-63.64%119126.56%
AAPL200821P001750002020-07-10 10:08AM EDT2020-08-210.060.010.13-0.27-81.82%192584.77%
AAPL200918P001750002020-07-08 3:10PM EDT2020-09-180.270.150.35-0.45-62.50%81,25675.54%
AAPL201016P001750002020-07-10 9:53AM EDT2020-10-160.570.440.62-0.50-46.73%136470.56%
AAPL201120P001750002020-07-10 12:51PM EDT2020-11-201.020.631.02-0.52-33.77%532564.72%
AAPL201218P001750002020-07-08 1:44PM EDT2020-12-181.180.861.30-0.92-43.81%126861.43%
AAPL210115P001750002020-07-08 3:55PM EDT2021-01-151.531.161.62-0.87-36.25%355,14059.20%
AAPL210618P001750002020-07-09 3:33PM EDT2021-06-183.202.633.20-0.75-18.99%101,91850.71%
AAPL210917P001750002020-06-25 1:10PM EDT2021-09-174.903.354.350.00-174749.30%
AAPL220121P001750002020-07-10 12:24PM EDT2022-01-215.254.455.75-1.30-19.85%187746.48%
AAPL220617P001750002020-07-09 11:04AM EDT2022-06-176.803.557.10-1.20-15.00%139743.73%
AAPL220916P001750002020-07-02 9:48AM EDT2022-09-168.550.000.00-0.95-10.00%1412.50%