AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003000002020-08-03 2:51PM EDT2020-08-07138.26133.45137.30+14.28+11.52%1540190.19%
AAPL200814C003000002020-08-03 10:21AM EDT2020-08-14141.60133.50137.85+29.77+26.62%1545130.69%
AAPL200821C003000002020-08-03 1:35PM EDT2020-08-21136.00134.15137.35+11.80+9.50%5335298.17%
AAPL200828C003000002020-08-03 12:18PM EDT2020-08-28136.66133.50137.80+12.36+9.94%74588.32%
AAPL200904C003000002020-08-03 2:13PM EDT2020-09-04137.00133.50137.60+19.32+16.42%11176.71%
AAPL200911C003000002020-08-03 12:21PM EDT2020-09-11138.25133.55138.00+13.60+10.91%1172.63%
AAPL200918C003000002020-08-03 3:38PM EDT2020-09-18137.22135.05136.15+11.67+9.30%3826,46349.22%
AAPL201016C003000002020-08-03 3:34PM EDT2020-10-16136.83135.55137.00+11.56+9.23%393,95247.07%
AAPL201120C003000002020-08-03 3:44PM EDT2020-11-20139.50136.00139.05+16.50+13.41%1336247.81%
AAPL201218C003000002020-08-03 3:36PM EDT2020-12-18137.75136.80139.50+9.75+7.62%481,39144.04%
AAPL210115C003000002020-08-03 3:49PM EDT2021-01-15140.50137.90140.55+11.95+9.30%50216,29342.81%
AAPL210319C003000002020-08-03 2:53PM EDT2021-03-19144.04139.00142.75+18.19+14.45%534340.56%
AAPL210618C003000002020-08-03 3:34PM EDT2021-06-18145.05142.45146.15+10.63+7.91%1,4955,48338.93%
AAPL210917C003000002020-08-03 1:44PM EDT2021-09-17147.12145.85149.80+10.95+8.04%3181238.24%
AAPL220121C003000002020-08-03 3:27PM EDT2022-01-21150.00150.00154.50+8.00+5.63%599,07437.46%
AAPL220617C003000002020-08-03 3:13PM EDT2022-06-17160.45155.15159.00+13.45+9.15%1345,31536.38%
AAPL220916C003000002020-08-03 3:52PM EDT2022-09-16159.43157.50161.50+10.92+7.35%7565235.78%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003000002020-08-03 2:25PM EDT2020-08-070.010.000.010.00-1851,86496.88%
AAPL200814P003000002020-08-03 2:17PM EDT2020-08-140.010.020.18-0.07-87.50%2843281.64%
AAPL200821P003000002020-08-03 3:57PM EDT2020-08-210.090.050.11-0.08-47.06%5404,67863.28%
AAPL200828P003000002020-08-03 3:53PM EDT2020-08-280.160.160.30-0.12-42.86%1915861.38%
AAPL200904P003000002020-08-03 3:13PM EDT2020-09-040.340.140.40-0.14-29.17%2621855.66%
AAPL200911P003000002020-07-31 12:36PM EDT2020-09-110.700.270.580.00-5553.91%
AAPL200918P003000002020-08-03 3:56PM EDT2020-09-180.630.620.70-0.19-23.17%82410,00253.22%
AAPL201016P003000002020-08-03 3:54PM EDT2020-10-161.171.141.20-0.32-21.48%3192,72346.75%
AAPL201120P003000002020-08-03 2:57PM EDT2020-11-202.411.722.72-0.43-15.14%661,07245.72%
AAPL201218P003000002020-08-03 3:08PM EDT2020-12-183.153.003.20-0.30-8.70%2432,83242.40%
AAPL210115P003000002020-08-03 3:54PM EDT2021-01-154.204.154.40-0.25-5.62%44813,76241.86%
AAPL210319P003000002020-08-03 1:02PM EDT2021-03-196.795.106.85+0.28+4.30%6413640.33%
AAPL210618P003000002020-08-03 3:44PM EDT2021-06-1810.3410.0011.05-0.46-4.26%1993,02739.79%
AAPL210917P003000002020-08-03 12:50PM EDT2021-09-1713.9013.7014.90-2.72-16.37%1467239.13%
AAPL220121P003000002020-08-03 3:29PM EDT2022-01-2118.8518.1019.70-0.90-4.56%438,00038.27%
AAPL220617P003000002020-08-03 3:49PM EDT2022-06-1724.0021.8525.00-1.00-4.00%51,03637.62%
AAPL220916P003000002020-08-03 2:30PM EDT2022-09-1625.8024.0027.80-1.20-4.44%11210937.11%