AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003200002020-08-03 3:01PM EDT2020-08-07118.90113.50117.95+17.27+16.99%185175.07%
AAPL200814C003200002020-08-03 2:08PM EDT2020-08-14116.30113.50117.80+19.30+19.90%1629111.23%
AAPL200821C003200002020-08-03 3:24PM EDT2020-08-21117.53115.00117.90+12.43+11.83%5169971.73%
AAPL200828C003200002020-07-31 3:13PM EDT2020-08-28100.00113.50117.950.00-215276.76%
AAPL200904C003200002020-08-03 9:30AM EDT2020-09-04112.68113.55118.05+17.61+18.52%19168.82%
AAPL200918C003200002020-08-03 3:15PM EDT2020-09-18117.40115.00118.35+11.90+11.28%3064,81059.33%
AAPL201016C003200002020-08-03 3:02PM EDT2020-10-16119.00115.95118.85+13.30+12.58%131,59048.99%
AAPL201120C003200002020-08-03 3:05PM EDT2020-11-20120.48116.30120.10+13.77+12.90%5042344.17%
AAPL201218C003200002020-08-03 2:56PM EDT2020-12-18122.79117.60120.60+18.28+17.49%261,50040.64%
AAPL210115C003200002020-08-03 3:36PM EDT2021-01-15121.80119.20121.75+10.95+9.88%34512,78839.42%
AAPL210319C003200002020-08-03 10:42AM EDT2021-03-19127.00121.95125.15+30.80+32.02%2338.77%
AAPL210618C003200002020-08-03 3:51PM EDT2021-06-18128.35125.85129.50+12.00+10.31%802,52237.69%
AAPL210917C003200002020-08-03 3:02PM EDT2021-09-17133.92130.25133.65+22.92+20.65%41,30937.02%
AAPL220121C003200002020-08-03 3:59PM EDT2022-01-21137.91136.95140.00+10.84+8.53%1003,03637.09%
AAPL220617C003200002020-08-03 3:30PM EDT2022-06-17144.00140.60145.00+11.37+8.57%161,14035.98%
AAPL220916C003200002020-08-03 3:12PM EDT2022-09-16145.95143.50148.00+13.07+9.84%1720335.52%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003200002020-08-03 2:20PM EDT2020-08-070.010.000.01-0.01-50.00%3988181.25%
AAPL200814P003200002020-08-03 3:29PM EDT2020-08-140.030.010.05-0.11-78.57%4862160.55%
AAPL200821P003200002020-08-03 3:50PM EDT2020-08-210.130.070.15-0.18-58.06%2926,12255.27%
AAPL200828P003200002020-08-03 2:17PM EDT2020-08-280.320.250.28-0.11-25.58%1436652.83%
AAPL200904P003200002020-08-03 3:34PM EDT2020-09-040.450.400.69-0.23-33.82%2511652.25%
AAPL200911P003200002020-08-03 10:33AM EDT2020-09-110.620.650.84-0.48-43.64%606850.00%
AAPL200918P003200002020-08-03 3:52PM EDT2020-09-180.960.901.00-0.20-17.24%6744,68148.61%
AAPL201016P003200002020-08-03 3:54PM EDT2020-10-161.791.671.86-0.33-15.57%4111,72843.57%
AAPL201120P003200002020-08-03 1:52PM EDT2020-11-203.701.273.55-0.20-5.13%1476241.89%
AAPL201218P003200002020-08-03 12:44PM EDT2020-12-184.654.154.55-0.44-8.64%131,97639.95%
AAPL210115P003200002020-08-03 3:56PM EDT2021-01-155.855.406.05-0.25-4.10%2136,42939.55%
AAPL210319P003200002020-08-03 1:27PM EDT2021-03-199.298.659.40-0.56-5.69%884138.80%
AAPL210618P003200002020-08-03 3:24PM EDT2021-06-1813.7213.4514.35-1.18-7.92%6632,21338.36%
AAPL210917P003200002020-07-31 2:56PM EDT2021-09-1720.0017.5518.900.00-3134637.93%
AAPL220121P003200002020-08-03 11:55AM EDT2022-01-2123.4022.9524.55-1.10-4.49%232,76037.34%
AAPL220617P003200002020-08-03 10:45AM EDT2022-06-1729.4527.1531.30-3.05-9.38%1042237.27%
AAPL220916P003200002020-08-03 3:31PM EDT2022-09-1632.5030.5035.00-0.92-2.75%128237.12%