AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710C002700002020-07-09 3:52PM EDT2020-07-10112.95112.20113.70+112.95+8.74%10539298.05%
AAPL200717C002700002020-07-09 3:57PM EDT2020-07-17113.05112.25113.25+113.05+2.23%262,19180.47%
AAPL200724C002700002020-07-08 10:28AM EDT2020-07-24109.04110.60114.50+109.04-122109.57%
AAPL200731C002700002020-07-02 1:10PM EDT2020-07-3197.81110.90114.80+97.81-202058.69%
AAPL200807C002700002020-07-09 10:55AM EDT2020-08-07111.89111.05115.35+111.89+14.76%3161.77%
AAPL200821C002700002020-07-09 9:51AM EDT2020-08-21114.17111.35115.80+114.17+7.66%117655.96%
AAPL200918C002700002020-07-09 3:11PM EDT2020-09-18114.57112.20116.30+114.57+3.29%26,38359.42%
AAPL201016C002700002020-07-09 9:44AM EDT2020-10-16115.00113.60117.30+115.00+6.74%175853.77%
AAPL201120C002700002020-07-08 10:46AM EDT2020-11-20113.10114.60118.75+113.10-12750.07%
AAPL201218C002700002020-07-09 1:13PM EDT2020-12-18117.95115.50119.30+117.95+3.92%370846.78%
AAPL210115C002700002020-07-09 1:15PM EDT2021-01-15118.63117.55120.50+118.63+4.06%164,72245.57%
AAPL210618C002700002020-07-09 3:53PM EDT2021-06-18122.96121.90123.85+122.96+2.04%142,68938.35%
AAPL210917C002700002020-07-09 3:28PM EDT2021-09-17125.06124.25127.80+125.06+2.21%1539238.35%
AAPL220121C002700002020-07-09 3:52PM EDT2022-01-21129.00126.50130.00+129.00+2.79%42,54935.73%
AAPL220617C002700002020-07-09 3:58PM EDT2022-06-17133.05131.00135.50+133.05+2.28%21,19235.96%
AAPL220916C002700002020-07-08 11:03AM EDT2022-09-16132.25133.10137.85+132.25-219335.47%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710P002700002020-07-07 11:25AM EDT2020-07-100.010.000.01+0.01-1236206.25%
AAPL200717P002700002020-07-09 3:38PM EDT2020-07-170.040.010.05+0.04+100.00%1269,32283.98%
AAPL200724P002700002020-07-09 3:47PM EDT2020-07-240.110.000.36+0.11+37.50%221574.90%
AAPL200731P002700002020-07-09 10:54AM EDT2020-07-310.300.260.61+0.30-16.67%419170.12%
AAPL200807P002700002020-07-08 3:50PM EDT2020-08-070.500.361.30+0.50-21467.97%
AAPL200814P002700002020-07-08 1:43PM EDT2020-08-140.760.631.10+0.76--161.45%
AAPL200821P002700002020-07-09 2:26PM EDT2020-08-210.980.641.38+0.98+3.16%3499857.84%
AAPL200918P002700002020-07-09 3:56PM EDT2020-09-182.021.972.24+2.02+8.60%2365,67152.32%
AAPL201016P002700002020-07-09 12:52PM EDT2020-10-163.022.853.10+3.02+6.34%102,42648.56%
AAPL201120P002700002020-07-08 3:56PM EDT2020-11-204.554.554.95+4.55-725847.30%
AAPL201218P002700002020-07-09 9:53AM EDT2020-12-185.264.605.90+5.26-4.36%182,99645.29%
AAPL210115P002700002020-07-09 3:52PM EDT2021-01-156.406.256.65+6.40+2.40%298,63343.38%
AAPL210618P002700002020-07-07 11:09AM EDT2021-06-1811.659.4012.00+11.65-761,01039.48%
AAPL210917P002700002020-07-09 12:13PM EDT2021-09-1714.6513.9515.35+14.65+0.69%323438.67%
AAPL220121P002700002020-07-09 10:55AM EDT2022-01-2118.4017.5020.90+18.40-1.34%252,68638.88%
AAPL220617P002700002020-07-08 9:31AM EDT2022-06-1723.0021.3025.25+23.00-135637.81%
AAPL220916P002700002020-07-08 1:28PM EDT2022-09-1626.8023.5028.00+26.80-110737.45%