AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:340.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003400002020-08-03 3:26PM EDT2020-08-0796.7593.4597.20+11.67+13.72%76295133.79%
AAPL200814C003400002020-08-03 2:23PM EDT2020-08-1498.0593.5097.85+33.26+51.34%224593.79%
AAPL200821C003400002020-08-03 3:44PM EDT2020-08-2198.0095.0097.25+12.62+14.78%722,29953.71%
AAPL200828C003400002020-08-03 1:43PM EDT2020-08-2895.1095.1098.00+22.44+30.88%413652.15%
AAPL200904C003400002020-08-03 1:51PM EDT2020-09-0496.0095.1597.80+28.55+42.33%14856.23%
AAPL200911C003400002020-08-03 10:17AM EDT2020-09-11101.9395.1098.55+58.74+136.00%1155.08%
AAPL200918C003400002020-08-03 3:44PM EDT2020-09-1898.7095.3598.40+12.30+14.24%2427,02850.12%
AAPL201016C003400002020-08-03 3:52PM EDT2020-10-1698.2096.7599.35+10.46+11.92%401,26842.96%
AAPL201120C003400002020-08-03 12:37PM EDT2020-11-20102.5098.65101.70+14.07+15.91%948141.11%
AAPL201218C003400002020-08-03 11:33AM EDT2020-12-18105.2099.80103.45+15.20+16.89%662,28839.95%
AAPL210115C003400002020-08-03 3:51PM EDT2021-01-15103.50101.30104.25+11.23+12.17%2748,61837.70%
AAPL210319C003400002020-08-03 3:25PM EDT2021-03-19108.63105.30108.30+21.22+24.28%107537.16%
AAPL210618C003400002020-08-03 3:52PM EDT2021-06-18112.15110.55113.65+9.70+9.47%2691,87236.54%
AAPL210917C003400002020-08-03 12:08PM EDT2021-09-17120.00115.10118.75+14.80+14.07%1038536.26%
AAPL220121C003400002020-08-03 3:44PM EDT2022-01-21125.00121.45124.80+14.00+12.61%9996535.71%
AAPL220617C003400002020-08-03 3:34PM EDT2022-06-17130.23127.15131.50+11.23+9.44%4890535.42%
AAPL220916C003400002020-08-03 10:10AM EDT2022-09-16138.14130.10134.50+16.97+14.01%113534.84%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003400002020-08-03 3:46PM EDT2020-08-070.020.010.02-0.04-66.67%5591,81171.88%
AAPL200814P003400002020-08-03 3:51PM EDT2020-08-140.060.060.07-0.19-76.00%6749053.71%
AAPL200821P003400002020-08-03 3:59PM EDT2020-08-210.220.210.24-0.27-55.10%6056,63950.29%
AAPL200828P003400002020-08-03 3:35PM EDT2020-08-280.470.410.50-0.31-39.74%5231248.10%
AAPL200904P003400002020-08-03 2:44PM EDT2020-09-040.850.610.92-0.30-26.09%5813047.53%
AAPL200911P003400002020-08-03 12:34PM EDT2020-09-111.190.891.30-0.33-21.71%107146.24%
AAPL200918P003400002020-08-03 3:48PM EDT2020-09-181.491.444.30-0.28-15.82%5184,49751.15%
AAPL201016P003400002020-08-03 3:44PM EDT2020-10-162.742.762.95-0.71-20.58%1331,14040.78%
AAPL201120P003400002020-08-03 3:50PM EDT2020-11-205.102.775.25-0.88-14.72%3611,75139.56%
AAPL201218P003400002020-08-03 3:45PM EDT2020-12-186.346.156.80-0.64-9.17%1183,67538.34%
AAPL210115P003400002020-08-03 2:57PM EDT2021-01-158.007.958.50-0.83-9.40%1,0584,54037.72%
AAPL210319P003400002020-08-03 10:45AM EDT2021-03-1912.3011.9012.75-1.50-10.87%766737.42%
AAPL210618P003400002020-08-03 2:24PM EDT2021-06-1817.6017.8518.60-2.30-11.56%641,34537.21%
AAPL210917P003400002020-07-31 1:06PM EDT2021-09-1727.1322.2026.000.00-736738.57%
AAPL220121P003400002020-08-03 2:31PM EDT2022-01-2128.7028.5032.00-1.57-5.19%5180737.64%
AAPL220617P003400002020-08-03 12:42PM EDT2022-06-1735.3533.6537.80-2.90-7.58%214736.60%
AAPL220916P003400002020-08-03 1:22PM EDT2022-09-1638.5037.5042.00-3.00-7.23%1053336.57%