AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710C00270000 | 2020-07-09 3:52PM EDT | 2020-07-10 | 112.95 | 112.20 | 113.70 | +112.95 | +8.74% | 105 | 39 | 298.05% |
| AAPL200717C00270000 | 2020-07-09 3:57PM EDT | 2020-07-17 | 113.05 | 112.25 | 113.25 | +113.05 | +2.23% | 26 | 2,191 | 80.47% |
| AAPL200724C00270000 | 2020-07-08 10:28AM EDT | 2020-07-24 | 109.04 | 110.60 | 114.50 | +109.04 | - | 1 | 22 | 109.57% |
| AAPL200731C00270000 | 2020-07-02 1:10PM EDT | 2020-07-31 | 97.81 | 110.90 | 114.80 | +97.81 | - | 20 | 20 | 58.69% |
| AAPL200807C00270000 | 2020-07-09 10:55AM EDT | 2020-08-07 | 111.89 | 111.05 | 115.35 | +111.89 | +14.76% | 3 | 1 | 61.77% |
| AAPL200821C00270000 | 2020-07-09 9:51AM EDT | 2020-08-21 | 114.17 | 111.35 | 115.80 | +114.17 | +7.66% | 11 | 76 | 55.96% |
| AAPL200918C00270000 | 2020-07-09 3:11PM EDT | 2020-09-18 | 114.57 | 112.20 | 116.30 | +114.57 | +3.29% | 2 | 6,383 | 59.42% |
| AAPL201016C00270000 | 2020-07-09 9:44AM EDT | 2020-10-16 | 115.00 | 113.60 | 117.30 | +115.00 | +6.74% | 1 | 758 | 53.77% |
| AAPL201120C00270000 | 2020-07-08 10:46AM EDT | 2020-11-20 | 113.10 | 114.60 | 118.75 | +113.10 | - | 1 | 27 | 50.07% |
| AAPL201218C00270000 | 2020-07-09 1:13PM EDT | 2020-12-18 | 117.95 | 115.50 | 119.30 | +117.95 | +3.92% | 3 | 708 | 46.78% |
| AAPL210115C00270000 | 2020-07-09 1:15PM EDT | 2021-01-15 | 118.63 | 117.55 | 120.50 | +118.63 | +4.06% | 16 | 4,722 | 45.57% |
| AAPL210618C00270000 | 2020-07-09 3:53PM EDT | 2021-06-18 | 122.96 | 121.90 | 123.85 | +122.96 | +2.04% | 14 | 2,689 | 38.35% |
| AAPL210917C00270000 | 2020-07-09 3:28PM EDT | 2021-09-17 | 125.06 | 124.25 | 127.80 | +125.06 | +2.21% | 15 | 392 | 38.35% |
| AAPL220121C00270000 | 2020-07-09 3:52PM EDT | 2022-01-21 | 129.00 | 126.50 | 130.00 | +129.00 | +2.79% | 4 | 2,549 | 35.73% |
| AAPL220617C00270000 | 2020-07-09 3:58PM EDT | 2022-06-17 | 133.05 | 131.00 | 135.50 | +133.05 | +2.28% | 2 | 1,192 | 35.96% |
| AAPL220916C00270000 | 2020-07-08 11:03AM EDT | 2022-09-16 | 132.25 | 133.10 | 137.85 | +132.25 | - | 2 | 193 | 35.47% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00270000 | 2020-07-07 11:25AM EDT | 2020-07-10 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 236 | 206.25% |
| AAPL200717P00270000 | 2020-07-09 3:38PM EDT | 2020-07-17 | 0.04 | 0.01 | 0.05 | +0.04 | +100.00% | 126 | 9,322 | 83.98% |
| AAPL200724P00270000 | 2020-07-09 3:47PM EDT | 2020-07-24 | 0.11 | 0.00 | 0.36 | +0.11 | +37.50% | 2 | 215 | 74.90% |
| AAPL200731P00270000 | 2020-07-09 10:54AM EDT | 2020-07-31 | 0.30 | 0.26 | 0.61 | +0.30 | -16.67% | 4 | 191 | 70.12% |
| AAPL200807P00270000 | 2020-07-08 3:50PM EDT | 2020-08-07 | 0.50 | 0.36 | 1.30 | +0.50 | - | 2 | 14 | 67.97% |
| AAPL200814P00270000 | 2020-07-08 1:43PM EDT | 2020-08-14 | 0.76 | 0.63 | 1.10 | +0.76 | - | - | 1 | 61.45% |
| AAPL200821P00270000 | 2020-07-09 2:26PM EDT | 2020-08-21 | 0.98 | 0.64 | 1.38 | +0.98 | +3.16% | 34 | 998 | 57.84% |
| AAPL200918P00270000 | 2020-07-09 3:56PM EDT | 2020-09-18 | 2.02 | 1.97 | 2.24 | +2.02 | +8.60% | 236 | 5,671 | 52.32% |
| AAPL201016P00270000 | 2020-07-09 12:52PM EDT | 2020-10-16 | 3.02 | 2.85 | 3.10 | +3.02 | +6.34% | 10 | 2,426 | 48.56% |
| AAPL201120P00270000 | 2020-07-08 3:56PM EDT | 2020-11-20 | 4.55 | 4.55 | 4.95 | +4.55 | - | 7 | 258 | 47.30% |
| AAPL201218P00270000 | 2020-07-09 9:53AM EDT | 2020-12-18 | 5.26 | 4.60 | 5.90 | +5.26 | -4.36% | 18 | 2,996 | 45.29% |
| AAPL210115P00270000 | 2020-07-09 3:52PM EDT | 2021-01-15 | 6.40 | 6.25 | 6.65 | +6.40 | +2.40% | 29 | 8,633 | 43.38% |
| AAPL210618P00270000 | 2020-07-07 11:09AM EDT | 2021-06-18 | 11.65 | 9.40 | 12.00 | +11.65 | - | 76 | 1,010 | 39.48% |
| AAPL210917P00270000 | 2020-07-09 12:13PM EDT | 2021-09-17 | 14.65 | 13.95 | 15.35 | +14.65 | +0.69% | 3 | 234 | 38.67% |
| AAPL220121P00270000 | 2020-07-09 10:55AM EDT | 2022-01-21 | 18.40 | 17.50 | 20.90 | +18.40 | -1.34% | 25 | 2,686 | 38.88% |
| AAPL220617P00270000 | 2020-07-08 9:31AM EDT | 2022-06-17 | 23.00 | 21.30 | 25.25 | +23.00 | - | 1 | 356 | 37.81% |
| AAPL220916P00270000 | 2020-07-08 1:28PM EDT | 2022-09-16 | 26.80 | 23.50 | 28.00 | +26.80 | - | 1 | 107 | 37.45% |
© 2020 Verizon Media. All rights reserved.