AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:360.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003600002020-08-03 3:54PM EDT2020-08-0775.7573.4577.70+10.77+16.57%279594116.14%
AAPL200814C003600002020-08-03 3:51PM EDT2020-08-1476.3373.5077.95+11.23+17.25%2611977.25%
AAPL200821C003600002020-08-03 3:58PM EDT2020-08-2176.0074.9078.10+10.88+16.71%2153,62062.41%
AAPL200828C003600002020-08-03 9:40AM EDT2020-08-2880.0075.3078.20+14.00+21.21%348753.93%
AAPL200904C003600002020-08-03 1:30PM EDT2020-09-0477.0075.4078.80+13.98+22.18%17250.77%
AAPL200911C003600002020-07-31 3:57PM EDT2020-09-1167.1976.0578.850.00-5446.33%
AAPL200918C003600002020-08-03 3:28PM EDT2020-09-1878.5076.7578.60+11.05+16.38%2396,76041.75%
AAPL201016C003600002020-08-03 3:16PM EDT2020-10-1680.9278.8581.30+11.47+16.52%651,95540.38%
AAPL201120C003600002020-08-03 3:45PM EDT2020-11-2084.2581.5083.45+11.60+15.97%7166837.38%
AAPL201218C003600002020-08-03 2:56PM EDT2020-12-1887.5081.8085.70+14.08+19.18%292,30336.82%
AAPL210115C003600002020-08-03 3:42PM EDT2021-01-1588.0086.0087.60+11.50+15.03%4238,53236.07%
AAPL210319C003600002020-08-03 2:35PM EDT2021-03-1992.2589.6092.75+22.20+31.69%123336.10%
AAPL210618C003600002020-08-03 1:44PM EDT2021-06-1896.8095.6598.90+9.20+10.50%892,07735.63%
AAPL210917C003600002020-08-03 2:52PM EDT2021-09-17105.05101.10104.75+13.45+14.68%11959235.53%
AAPL220121C003600002020-08-03 3:45PM EDT2022-01-21111.22108.25111.50+11.95+12.04%381,01935.11%
AAPL220617C003600002020-08-03 12:21PM EDT2022-06-17118.34114.00118.50+14.34+13.79%4954034.73%
AAPL220916C003600002020-08-03 3:51PM EDT2022-09-16121.00119.00122.50+8.40+7.46%3992234.56%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003600002020-08-03 3:55PM EDT2020-08-070.040.020.05-0.10-71.43%4492,45161.33%
AAPL200814P003600002020-08-03 2:37PM EDT2020-08-140.160.100.17-0.30-65.22%3781,01747.95%
AAPL200821P003600002020-08-03 3:57PM EDT2020-08-210.400.280.44-0.46-53.49%9036,96144.04%
AAPL200828P003600002020-08-03 3:29PM EDT2020-08-280.910.750.98-0.50-35.46%4633343.69%
AAPL200904P003600002020-08-03 3:51PM EDT2020-09-041.601.392.33-0.50-23.81%4129547.27%
AAPL200911P003600002020-08-03 3:46PM EDT2020-09-111.900.832.34-0.74-28.03%494742.98%
AAPL200918P003600002020-08-03 3:57PM EDT2020-09-182.592.472.71-0.39-13.09%3,1805,41141.21%
AAPL201016P003600002020-08-03 3:16PM EDT2020-10-164.604.504.85-0.77-14.34%3291,32638.67%
AAPL201120P003600002020-08-03 3:44PM EDT2020-11-207.607.358.00-1.05-12.14%492,35437.93%
AAPL201218P003600002020-08-03 3:36PM EDT2020-12-189.309.309.50-0.80-7.92%2448,76536.17%
AAPL210115P003600002020-08-03 3:57PM EDT2021-01-1511.5511.3013.60-1.10-8.70%4253,29838.30%
AAPL210319P003600002020-08-03 10:05AM EDT2021-03-1915.4716.0017.25-5.57-26.47%529936.37%
AAPL210618P003600002020-08-03 3:45PM EDT2021-06-1823.2722.5524.05-1.13-4.63%4254536.38%
AAPL210917P003600002020-08-03 1:56PM EDT2021-09-1728.8628.2531.55-3.98-12.12%417237.31%
AAPL220121P003600002020-08-03 2:59PM EDT2022-01-2135.3035.1037.05-1.70-4.59%5833635.90%
AAPL220617P003600002020-08-03 3:27PM EDT2022-06-1742.4940.7044.80-3.11-6.82%1474635.83%
AAPL220916P003600002020-08-03 3:58PM EDT2022-09-1647.0044.8048.55-1.00-2.08%195335.47%