AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:265.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717C002650002020-07-10 1:02PM EDT2020-07-17118.55117.10119.30+27.21+29.79%3735138.38%
AAPL200724C002650002020-07-01 3:55PM EDT2020-07-24100.08117.90119.45-0.57-0.57%661101.47%
AAPL200731C002650002020-07-06 11:57AM EDT2020-07-31110.28117.40120.45+23.70+27.37%-069.43%
AAPL200807C002650002020-06-30 12:41PM EDT2020-08-07100.05117.60120.75+100.05--166.68%
AAPL200821C002650002020-07-09 3:47PM EDT2020-08-21117.90117.85120.45+12.22+11.56%12353.98%
AAPL200918C002650002020-07-10 3:57PM EDT2020-09-18119.72118.50121.40+25.46+27.01%1758.59%
AAPL201016C002650002020-07-10 3:16PM EDT2020-10-16120.45119.60121.85+13.30+12.41%124451.39%
AAPL201120C002650002020-07-06 9:37AM EDT2020-11-20109.98120.70123.00+5.73+5.50%12214047.79%
AAPL210115C002650002020-07-10 11:11AM EDT2021-01-15122.43122.15124.70+22.43+22.43%92,03144.05%
AAPL220121C002650002020-07-09 10:00AM EDT2022-01-21133.28131.50135.45+15.48+13.14%179136.70%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717P002650002020-07-10 3:54PM EDT2020-07-170.020.020.03-0.38-95.00%905,35792.97%
AAPL200724P002650002020-07-09 9:42AM EDT2020-07-240.050.000.10-0.50-90.91%122170.51%
AAPL200731P002650002020-07-10 9:56AM EDT2020-07-310.320.190.37-0.93-74.40%1011770.80%
AAPL200807P002650002020-07-09 10:55AM EDT2020-08-070.460.310.54+0.46-11265.19%
AAPL200814P002650002020-07-07 12:19PM EDT2020-08-140.640.340.77+0.64--260.77%
AAPL200821P002650002020-07-10 10:17AM EDT2020-08-210.910.690.85-1.39-60.43%441458.59%
AAPL200918P002650002020-07-10 10:04AM EDT2020-09-181.961.521.80-1.74-47.03%2028552.52%
AAPL201016P002650002020-07-10 1:45PM EDT2020-10-162.762.442.74-2.59-48.41%568449.63%
AAPL201120P002650002020-07-10 11:05AM EDT2020-11-204.483.854.20-2.60-36.72%122447.46%
AAPL210115P002650002020-07-09 3:54PM EDT2021-01-156.014.855.80-3.09-33.96%124,47843.60%
AAPL220121P002650002020-07-07 11:17AM EDT2022-01-2117.3316.3018.15-1.82-9.50%1248237.98%