AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C002600002020-07-23 12:31PM EDT2020-08-07119.860.000.000.00-9110.00%
AAPL200814C002600002020-07-24 9:45AM EDT2020-08-14100.850.000.000.00-4200.00%
AAPL200821C002600002020-07-31 3:50PM EDT2020-08-21164.000.000.000.00-2700.00%
AAPL200828C002600002020-07-24 9:36AM EDT2020-08-28102.530.000.000.00-16160.00%
AAPL200918C002600002020-07-31 3:13PM EDT2020-09-18160.000.000.000.00-433,4240.00%
AAPL201016C002600002020-07-31 11:19AM EDT2020-10-16151.500.000.000.00-27500.00%
AAPL201120C002600002020-07-28 2:06PM EDT2020-11-20119.120.000.000.00-580.00%
AAPL201218C002600002020-07-31 3:36PM EDT2020-12-18164.780.000.000.00-499440.00%
AAPL210115C002600002020-07-31 3:53PM EDT2021-01-15166.100.000.000.00-2756,0220.00%
AAPL210319C002600002020-07-29 11:14AM EDT2021-03-19122.840.000.000.00--170.00%
AAPL210618C002600002020-07-31 3:52PM EDT2021-06-18169.020.000.000.00-971,5570.00%
AAPL210917C002600002020-07-31 3:55PM EDT2021-09-17171.570.000.000.00-2114800.00%
AAPL220121C002600002020-07-31 2:40PM EDT2022-01-21164.930.000.000.00-91,2060.00%
AAPL220617C002600002020-07-31 3:54PM EDT2022-06-17177.000.000.000.00-67910.00%
AAPL220916C002600002020-07-31 3:36PM EDT2022-09-16179.200.000.000.00-8660.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P002600002020-07-31 3:51PM EDT2020-08-070.010.000.000.00-953750.00%
AAPL200814P002600002020-07-31 12:58PM EDT2020-08-140.020.000.000.00-14350.00%
AAPL200821P002600002020-07-31 3:16PM EDT2020-08-210.070.000.000.00-23492750.00%
AAPL200828P002600002020-07-31 11:34AM EDT2020-08-280.120.000.000.00-102525.00%
AAPL200904P002600002020-07-31 9:52AM EDT2020-09-040.210.000.000.00-2125.00%
AAPL200918P002600002020-07-31 3:25PM EDT2020-09-180.360.000.000.00-15610,71025.00%
AAPL201016P002600002020-07-31 3:27PM EDT2020-10-160.750.000.000.00-2681,48425.00%
AAPL201120P002600002020-07-31 3:23PM EDT2020-11-201.580.000.000.00-1546812.50%
AAPL201218P002600002020-07-31 3:47PM EDT2020-12-181.930.000.000.00-382,05912.50%
AAPL210115P002600002020-07-31 3:41PM EDT2021-01-152.620.000.000.00-737,13512.50%
AAPL210319P002600002020-07-31 9:59AM EDT2021-03-194.400.000.000.00-1212.50%
AAPL210618P002600002020-07-31 3:07PM EDT2021-06-186.370.000.000.00-1342,13912.50%
AAPL210917P002600002020-07-31 10:38AM EDT2021-09-1710.000.000.000.00-31,7826.25%
AAPL220121P002600002020-07-31 2:55PM EDT2022-01-2112.800.000.000.00-3541,1396.25%
AAPL220617P002600002020-07-31 3:19PM EDT2022-06-1716.200.000.000.00-296736.25%
AAPL220916P002600002020-07-31 9:48AM EDT2022-09-1619.250.000.000.00-21366.25%