AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C002800002020-08-03 2:26PM EDT2020-08-07158.06153.70157.50+27.38+20.95%248224.81%
AAPL200814C002800002020-08-03 12:23PM EDT2020-08-14158.55153.45157.80+69.48+78.01%410149.80%
AAPL200821C002800002020-08-03 12:41PM EDT2020-08-21156.44154.25156.65+16.79+12.02%1272102.10%
AAPL200911C002800002020-07-31 9:46AM EDT2020-09-11127.10153.50157.800.00-161682.04%
AAPL200918C002800002020-08-03 3:36PM EDT2020-09-18157.65154.00157.75+11.85+8.13%736,12475.29%
AAPL201016C002800002020-08-03 1:44PM EDT2020-10-16156.10154.00157.30+15.61+11.11%6174256.65%
AAPL201120C002800002020-08-03 9:39AM EDT2020-11-20158.00154.45158.90+25.63+19.36%21,33654.30%
AAPL201218C002800002020-08-03 10:22AM EDT2020-12-18160.00154.90159.40+13.74+9.39%577850.18%
AAPL210115C002800002020-08-03 3:54PM EDT2021-01-15157.88157.10158.70+10.36+7.02%34213,06143.53%
AAPL210319C002800002020-07-31 3:39PM EDT2021-03-19160.08157.20161.60+11.08+7.44%25843.96%
AAPL210618C002800002020-08-03 2:47PM EDT2021-06-18163.77159.50163.55+13.77+9.18%341,90140.37%
AAPL210917C002800002020-08-03 1:34PM EDT2021-09-17164.50162.60166.40+15.91+10.71%1544639.27%
AAPL220121C002800002020-08-03 2:17PM EDT2022-01-21170.50166.20170.25+14.15+9.05%172,07838.22%
AAPL220617C002800002020-08-03 1:06PM EDT2022-06-17173.30169.55174.00+12.30+7.64%11,69836.93%
AAPL220916C002800002020-08-03 11:11AM EDT2022-09-16177.89171.50176.00+27.35+18.17%27036.16%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P002800002020-07-31 1:38PM EDT2020-08-070.010.000.010.00-40349112.50%
AAPL200814P002800002020-08-03 11:20AM EDT2020-08-140.010.010.07-0.04-80.00%434686.72%
AAPL200821P002800002020-08-03 3:37PM EDT2020-08-210.050.040.08-0.05-50.00%991,64071.68%
AAPL200828P002800002020-08-03 2:30PM EDT2020-08-280.130.090.28-0.15-53.57%63269.53%
AAPL200904P002800002020-07-31 11:34AM EDT2020-09-040.200.100.36-0.10-33.33%11363.43%
AAPL200918P002800002020-08-03 3:36PM EDT2020-09-180.450.410.51-0.12-21.05%14210,35858.45%
AAPL201016P002800002020-08-03 1:45PM EDT2020-10-160.880.680.88-0.02-2.22%261,42350.20%
AAPL201120P002800002020-08-03 3:57PM EDT2020-11-201.731.501.88-0.30-14.78%231,92448.62%
AAPL201218P002800002020-08-03 3:30PM EDT2020-12-182.292.012.44-0.41-15.19%242,72845.84%
AAPL210115P002800002020-08-03 3:29PM EDT2021-01-153.053.003.25-0.27-8.13%13916,23144.56%
AAPL210319P002800002020-07-31 11:09AM EDT2021-03-195.004.805.10-1.00-16.67%44942.40%
AAPL210618P002800002020-08-03 3:55PM EDT2021-06-188.007.408.35-0.23-2.79%2182,45041.25%
AAPL210917P002800002020-08-03 3:20PM EDT2021-09-1711.0010.2511.50-0.25-2.22%728940.32%
AAPL220121P002800002020-08-03 3:29PM EDT2022-01-2114.8014.1515.55-1.70-10.30%271,34339.25%
AAPL220617P002800002020-08-03 9:51AM EDT2022-06-1719.7016.7020.00-0.30-1.50%446938.34%
AAPL220916P002800002020-07-31 1:47PM EDT2022-09-1621.5019.0022.00-2.80-11.52%331637.46%