AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:330.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003300002020-08-03 3:45PM EDT2020-08-07107.40103.50107.50+12.07+12.66%113199152.83%
AAPL200814C003300002020-08-03 1:43PM EDT2020-08-14104.95103.50107.85+9.65+10.13%2447102.71%
AAPL200821C003300002020-08-03 3:16PM EDT2020-08-21106.77104.70106.75+11.83+12.46%341,42269.97%
AAPL200828C003300002020-07-31 1:21PM EDT2020-08-2880.75103.50107.900.00-283470.15%
AAPL200904C003300002020-07-31 3:05PM EDT2020-09-0487.88103.60107.700.00-1560.90%
AAPL200911C003300002020-08-03 1:44PM EDT2020-09-11105.00103.75108.25+105.00-1058.58%
AAPL200918C003300002020-08-03 3:50PM EDT2020-09-18107.30105.25108.50+11.20+11.65%1364,96755.31%
AAPL201016C003300002020-08-03 3:44PM EDT2020-10-16109.50106.30108.95+12.35+12.71%854,35645.47%
AAPL201120C003300002020-08-03 3:21PM EDT2020-11-20110.50107.75109.80+12.98+13.31%4145639.95%
AAPL201218C003300002020-08-03 1:40PM EDT2020-12-18110.08108.70111.30+9.86+9.84%161,57639.04%
AAPL210115C003300002020-08-03 3:45PM EDT2021-01-15113.40110.20113.00+12.13+11.98%24610,29538.71%
AAPL210319C003300002020-08-03 3:16PM EDT2021-03-19115.65112.90116.65+24.40+26.74%101437.98%
AAPL210618C003300002020-08-03 3:52PM EDT2021-06-18119.86118.10121.35+9.46+8.57%5071,81736.99%
AAPL210917C003300002020-08-03 2:57PM EDT2021-09-17128.00122.40126.15+15.93+14.21%3063736.69%
AAPL220121C003300002020-08-03 3:58PM EDT2022-01-21129.93128.30132.00+10.43+8.73%582,71936.17%
AAPL220617C003300002020-08-03 2:26PM EDT2022-06-17137.75133.50138.00+12.15+9.67%152,13435.61%
AAPL220916C003300002020-08-03 12:44PM EDT2022-09-16139.45136.50141.00+14.45+11.56%1913235.09%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003300002020-08-03 3:26PM EDT2020-08-070.020.010.02-0.02-50.00%2752,70579.69%
AAPL200814P003300002020-08-03 3:39PM EDT2020-08-140.040.010.06-0.16-80.00%3840655.86%
AAPL200821P003300002020-08-03 3:52PM EDT2020-08-210.150.100.19-0.24-61.54%1,5736,39052.00%
AAPL200828P003300002020-08-03 3:41PM EDT2020-08-280.310.280.53-0.28-47.46%2149651.27%
AAPL200904P003300002020-08-03 3:24PM EDT2020-09-040.600.480.64-0.29-32.58%1715749.02%
AAPL200911P003300002020-08-03 3:17PM EDT2020-09-110.890.701.04-0.30-25.21%31548.61%
AAPL200918P003300002020-08-03 3:45PM EDT2020-09-181.151.181.29-0.31-21.23%2923,83946.77%
AAPL201016P003300002020-08-03 3:50PM EDT2020-10-162.252.142.32-0.34-13.13%6859,60942.05%
AAPL201120P003300002020-08-03 3:38PM EDT2020-11-204.073.104.30-0.83-16.94%3697540.65%
AAPL201218P003300002020-08-03 12:34PM EDT2020-12-185.404.955.75-0.30-5.26%201,02139.49%
AAPL210115P003300002020-08-03 3:41PM EDT2021-01-156.836.457.10-0.52-7.07%6496,19038.47%
AAPL210319P003300002020-08-03 12:07PM EDT2021-03-1910.7310.2011.05+0.08+0.75%406038.20%
AAPL210618P003300002020-08-03 2:47PM EDT2021-06-1815.7515.3516.35-1.60-9.22%1071,07337.76%
AAPL210917P003300002020-08-03 2:21PM EDT2021-09-1720.0619.6521.20-3.24-13.91%2361537.37%
AAPL220121P003300002020-08-03 12:30PM EDT2022-01-2125.6025.7027.30-4.70-15.51%1146736.92%
AAPL220617P003300002020-08-03 10:02AM EDT2022-06-1730.0031.8534.90-3.50-10.45%4355637.19%
AAPL220916P003300002020-08-03 1:07PM EDT2022-09-1634.5233.5037.75-12.30-26.27%111836.48%