AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:310.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003100002020-07-31 1:56PM EDT2020-08-07102.12123.50127.800.00-48163186.72%
AAPL200814C003100002020-07-31 3:40PM EDT2020-08-14112.45123.50127.850.00-2739121.14%
AAPL200821C003100002020-08-03 3:16PM EDT2020-08-21126.39124.15127.85+14.64+13.10%1425666.80%
AAPL200828C003100002020-07-29 2:27PM EDT2020-08-2869.75123.70127.900.00-2282.72%
AAPL200904C003100002020-07-31 3:11PM EDT2020-09-04108.91123.50127.900.00-3373.41%
AAPL200918C003100002020-08-03 3:30PM EDT2020-09-18127.41123.70127.50+12.58+10.96%1366,04658.86%
AAPL201016C003100002020-08-03 3:29PM EDT2020-10-16128.02125.35128.15+13.02+11.32%201,69749.89%
AAPL201120C003100002020-08-03 2:43PM EDT2020-11-20129.56125.50129.40+30.66+31.00%313245.54%
AAPL201218C003100002020-08-03 2:20PM EDT2020-12-18131.00127.05130.90+19.20+17.17%31,42144.56%
AAPL210115C003100002020-08-03 3:44PM EDT2021-01-15131.75128.20131.70+12.26+10.26%1448,04242.34%
AAPL210319C003100002020-08-03 3:47PM EDT2021-03-19133.93130.50133.85+27.75+26.13%585139.62%
AAPL210618C003100002020-08-03 1:54PM EDT2021-06-18136.32134.10137.60+10.56+8.40%541,04338.15%
AAPL210917C003100002020-08-03 12:18PM EDT2021-09-17141.80137.85141.65+13.10+10.18%533437.63%
AAPL220121C003100002020-08-03 12:37PM EDT2022-01-21147.00144.00147.50+13.59+10.19%181,41037.55%
AAPL220617C003100002020-08-03 9:49AM EDT2022-06-17154.26147.70152.00+25.26+19.58%297436.24%
AAPL220916C003100002020-08-03 10:48AM EDT2022-09-16153.05150.50154.50+23.40+18.05%1411535.56%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003100002020-07-31 3:51PM EDT2020-08-070.010.000.01-0.02-66.67%61,10587.50%
AAPL200814P003100002020-08-03 12:25PM EDT2020-08-140.010.000.02-0.10-90.91%934260.16%
AAPL200821P003100002020-08-03 3:52PM EDT2020-08-210.110.100.11-0.11-50.00%1993,57659.96%
AAPL200828P003100002020-08-03 3:23PM EDT2020-08-280.230.060.36-0.22-48.89%514555.86%
AAPL200904P003100002020-07-31 3:49PM EDT2020-09-040.970.220.53+0.41+73.21%31253.71%
AAPL200911P003100002020-08-03 2:52PM EDT2020-09-110.510.400.57-0.34-40.00%10750.73%
AAPL200918P003100002020-08-03 3:49PM EDT2020-09-180.760.760.85-0.19-20.00%1594,39550.83%
AAPL201016P003100002020-08-03 3:54PM EDT2020-10-161.391.001.53-0.55-28.35%1051,93245.35%
AAPL201120P003100002020-08-03 10:32AM EDT2020-11-202.960.822.99-0.64-17.78%545743.38%
AAPL201218P003100002020-08-03 2:49PM EDT2020-12-183.833.453.95-0.32-7.71%351,07041.52%
AAPL210115P003100002020-08-03 2:49PM EDT2021-01-155.004.555.15-0.30-5.66%814,44440.66%
AAPL210319P003100002020-07-31 1:40PM EDT2021-03-199.255.708.050.00-2639.57%
AAPL210618P003100002020-08-03 3:39PM EDT2021-06-1811.9111.6512.55-1.39-10.45%1411,03338.99%
AAPL210917P003100002020-08-03 12:44PM EDT2021-09-1715.8215.5016.85-3.18-16.74%221738.56%
AAPL220121P003100002020-08-03 3:18PM EDT2022-01-2120.5620.3522.00-1.83-8.17%3382437.77%
AAPL220617P003100002020-07-31 10:59AM EDT2022-06-1725.5224.5028.35-4.48-14.93%235637.64%
AAPL220916P003100002020-07-23 2:27PM EDT2022-09-1641.5528.5531.950.00-250837.51%