AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:255.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717C002550002020-07-14 3:51PM EDT2020-07-17133.25133.75134.15+6.00+4.72%90489241.50%
AAPL200724C002550002020-07-14 9:51AM EDT2020-07-24126.20132.50134.55+26.00+25.95%19115.53%
AAPL200731C002550002020-07-10 1:32PM EDT2020-07-31126.92131.70135.900.00-1197.66%
AAPL200814C002550002020-07-14 3:45PM EDT2020-08-14132.00--+132.00---0.00%
AAPL200821C002550002020-07-14 9:56AM EDT2020-08-21125.03132.25136.05-4.94-3.80%2670.73%
AAPL200918C002550002020-07-02 11:32AM EDT2020-09-18112.84132.55136.500.00-1157.13%
AAPL201016C002550002020-07-14 3:20PM EDT2020-10-16130.47133.00137.50-11.08-7.83%218252.36%
AAPL201120C002550002020-06-22 6:38PM EDT2020-11-2069.23134.65138.200.00--155.54%
AAPL210115C002550002020-07-14 1:49PM EDT2021-01-15132.90135.90138.75-2.21-1.64%14,41147.74%
AAPL220121C002550002020-07-10 2:13PM EDT2022-01-21139.18145.50150.000.00-1255740.01%
AAPL220617C002550002020-07-01 2:01PM EDT2022-06-17129.35148.00153.000.00-155638.07%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717P002550002020-07-14 3:07PM EDT2020-07-170.010.010.010.00-3132,814146.88%
AAPL200724P002550002020-07-14 9:35AM EDT2020-07-240.030.010.37-0.03-50.00%1548108.98%
AAPL200731P002550002020-07-14 12:32PM EDT2020-07-310.160.010.30+0.02+14.29%82581.54%
AAPL200807P002550002020-07-14 3:31PM EDT2020-08-070.340.260.42+0.04+13.33%267276.07%
AAPL200814P002550002020-07-14 10:22AM EDT2020-08-140.570.360.61+0.22+62.86%106970.56%
AAPL200821P002550002020-07-14 3:58PM EDT2020-08-210.560.480.69+0.01+1.82%5294765.60%
AAPL200828P002550002020-07-14 11:37AM EDT2020-08-280.89--+0.89---0.00%
AAPL200918P002550002020-07-14 1:57PM EDT2020-09-181.371.021.38+0.11+8.73%1714256.35%
AAPL201016P002550002020-07-14 9:52AM EDT2020-10-162.412.102.38+0.16+7.11%501,48953.58%
AAPL201120P002550002020-07-13 11:47AM EDT2020-11-203.003.253.650.00-2037150.56%
AAPL210115P002550002020-07-14 3:59PM EDT2021-01-154.864.605.15+0.28+6.11%22,39246.86%
AAPL220121P002550002020-07-13 11:40AM EDT2022-01-2114.7015.1017.500.00-546840.74%
AAPL220617P002550002020-07-08 10:36AM EDT2022-06-1719.5818.3022.950.00-1153740.66%