AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003500002020-08-03 3:47PM EDT2020-08-0787.5684.2087.70+12.39+16.48%7621585.74%
AAPL200814C003500002020-08-03 1:26PM EDT2020-08-1486.0083.5087.95+10.50+13.91%710885.96%
AAPL200821C003500002020-08-03 3:50PM EDT2020-08-2186.4485.0087.00+10.94+14.49%1862,68160.11%
AAPL200828C003500002020-08-03 10:17AM EDT2020-08-2891.1984.8088.00+22.56+32.87%2310358.72%
AAPL200904C003500002020-08-03 9:52AM EDT2020-09-0492.8184.6088.50+16.96+22.36%37054.83%
AAPL200911C003500002020-07-31 9:48AM EDT2020-09-1161.5385.2088.750.00-1150.95%
AAPL200918C003500002020-08-03 3:50PM EDT2020-09-1887.6986.1588.05+10.63+13.79%6247,88243.90%
AAPL201016C003500002020-08-03 3:55PM EDT2020-10-1688.7687.3590.20+9.51+12.00%3772,11541.58%
AAPL201120C003500002020-08-03 3:55PM EDT2020-11-2092.2589.8592.20+11.25+13.89%721,38138.61%
AAPL201218C003500002020-08-03 3:05PM EDT2020-12-1894.4590.2094.20+11.95+14.48%1273,33737.89%
AAPL210115C003500002020-08-03 3:58PM EDT2021-01-1594.0694.0095.70+9.49+11.22%1,03313,63936.72%
AAPL210319C003500002020-08-03 10:42AM EDT2021-03-19102.0097.35100.35+24.71+31.97%23136.57%
AAPL210618C003500002020-08-03 3:53PM EDT2021-06-18106.00104.00106.20+12.50+13.37%3932,79736.12%
AAPL210917C003500002020-08-03 2:56PM EDT2021-09-17112.87107.75111.50+14.29+14.50%6076535.79%
AAPL220121C003500002020-08-03 3:43PM EDT2022-01-21117.57114.10118.10+11.74+11.09%1584,45035.44%
AAPL220617C003500002020-08-03 2:31PM EDT2022-06-17124.75120.55124.15+12.71+11.34%81,31734.67%
AAPL220916C003500002020-08-03 3:20PM EDT2022-09-16126.00124.00128.50+10.00+8.62%7770734.75%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003500002020-08-03 3:59PM EDT2020-08-070.030.020.03-0.04-57.14%1,2694,56867.19%
AAPL200814P003500002020-08-03 3:52PM EDT2020-08-140.070.060.10-0.26-78.79%2,7643,26450.59%
AAPL200821P003500002020-08-03 3:59PM EDT2020-08-210.280.270.31-0.36-56.25%1,3847,30446.88%
AAPL200828P003500002020-08-03 3:55PM EDT2020-08-280.600.580.70-0.40-40.00%10359645.87%
AAPL200904P003500002020-08-03 3:49PM EDT2020-09-041.031.001.26-0.37-26.43%19644645.70%
AAPL200911P003500002020-08-03 3:09PM EDT2020-09-111.541.401.65-0.41-21.03%208544.02%
AAPL200918P003500002020-08-03 3:58PM EDT2020-09-182.001.962.06-0.32-13.79%9849,23242.76%
AAPL201016P003500002020-08-03 3:58PM EDT2020-10-163.653.403.80-0.50-12.05%93912,76439.73%
AAPL201120P003500002020-08-03 3:25PM EDT2020-11-206.305.956.45-0.60-8.70%7591,96438.64%
AAPL201218P003500002020-08-03 3:55PM EDT2020-12-187.737.458.05-0.67-7.98%1993,68037.25%
AAPL210115P003500002020-08-03 3:46PM EDT2021-01-159.649.3010.00-0.70-6.77%6173,98536.81%
AAPL210319P003500002020-08-03 2:57PM EDT2021-03-1914.1013.9514.90-1.20-7.84%745536.92%
AAPL210618P003500002020-08-03 2:51PM EDT2021-06-1820.2518.5021.20-0.91-4.30%4021,30736.79%
AAPL210917P003500002020-08-03 3:33PM EDT2021-09-1725.6625.3028.75-1.24-4.61%1529437.99%
AAPL220121P003500002020-08-03 3:51PM EDT2022-01-2132.7031.6533.00-0.55-1.65%821,09235.87%
AAPL220617P003500002020-08-03 12:46PM EDT2022-06-1739.2537.2541.25-1.75-4.27%2113636.23%
AAPL220916P003500002020-08-03 2:04PM EDT2022-09-1642.0041.0545.00-1.50-3.45%166735.91%