AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003700002020-08-03 3:58PM EDT2020-08-0765.3063.8067.50+10.90+20.04%3001,428100.27%
AAPL200814C003700002020-08-03 3:44PM EDT2020-08-1467.8063.5067.70+12.80+23.27%16343866.49%
AAPL200821C003700002020-08-03 3:53PM EDT2020-08-2166.1565.0568.00+10.39+18.63%2853,11354.83%
AAPL200828C003700002020-08-03 2:11PM EDT2020-08-2867.2065.8568.50+10.70+18.94%1422649.50%
AAPL200904C003700002020-08-03 11:04AM EDT2020-09-0466.1066.1068.90+10.87+19.68%2218045.68%
AAPL200911C003700002020-08-03 11:31AM EDT2020-09-1171.5065.9069.20+25.50+55.43%111142.62%
AAPL200918C003700002020-08-03 3:45PM EDT2020-09-1870.2567.7069.35+11.83+20.25%53310,65039.82%
AAPL201016C003700002020-08-03 3:17PM EDT2020-10-1671.3069.7073.00+10.80+17.85%1151,86139.95%
AAPL201120C003700002020-08-03 2:28PM EDT2020-11-2076.4073.2576.45+11.90+18.45%751,10838.57%
AAPL201218C003700002020-08-03 3:56PM EDT2020-12-1875.8474.1077.55+9.74+14.74%1874,71435.93%
AAPL210115C003700002020-08-03 3:36PM EDT2021-01-1579.8777.5079.60+11.17+16.26%5114,15535.22%
AAPL210319C003700002020-08-03 3:53PM EDT2021-03-1982.9582.2085.30+8.95+12.09%16735.52%
AAPL210618C003700002020-08-03 3:55PM EDT2021-06-1890.6389.2591.95+9.83+12.17%801,94435.22%
AAPL210917C003700002020-08-03 10:53AM EDT2021-09-1797.2794.5098.10+11.69+13.66%1835635.17%
AAPL220121C003700002020-08-03 2:51PM EDT2022-01-21104.27101.15105.30+10.09+10.71%751,12434.88%
AAPL220617C003700002020-08-03 3:48PM EDT2022-06-17111.66108.00112.50+11.90+11.93%421,04834.50%
AAPL220916C003700002020-08-03 2:02PM EDT2022-09-16113.60112.00116.50+9.10+8.71%5140334.28%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003700002020-08-03 3:56PM EDT2020-08-070.040.040.05-0.17-80.95%5242,37154.88%
AAPL200814P003700002020-08-03 3:58PM EDT2020-08-140.220.000.22-0.50-69.44%52394543.51%
AAPL200821P003700002020-08-03 3:53PM EDT2020-08-210.570.600.63-0.65-53.28%1,1796,61241.26%
AAPL200828P003700002020-08-03 3:34PM EDT2020-08-281.321.043.20-0.64-32.65%19369851.71%
AAPL200904P003700002020-08-03 3:03PM EDT2020-09-042.042.002.20-0.76-27.14%5734641.37%
AAPL200911P003700002020-08-03 3:09PM EDT2020-09-112.742.423.15-1.06-27.89%14841.50%
AAPL200918P003700002020-08-03 3:56PM EDT2020-09-183.493.453.65-0.61-14.88%4824,54840.00%
AAPL201016P003700002020-08-03 3:43PM EDT2020-10-165.725.856.25-0.88-13.33%4224,26437.85%
AAPL201120P003700002020-08-03 3:34PM EDT2020-11-209.349.159.75-1.16-11.05%622,46937.11%
AAPL201218P003700002020-08-03 3:52PM EDT2020-12-1811.2811.1011.55-0.79-6.55%67511,64435.61%
AAPL210115P003700002020-08-03 2:16PM EDT2021-01-1513.6313.2514.15-0.97-6.64%301,51435.60%
AAPL210319P003700002020-08-03 2:47PM EDT2021-03-1919.2418.8020.00-1.19-5.82%651335.96%
AAPL210618P003700002020-08-03 3:32PM EDT2021-06-1826.1025.6527.35-1.70-6.12%27836736.13%
AAPL210917P003700002020-08-03 2:53PM EDT2021-09-1731.4531.4533.70-5.20-14.19%155136.09%
AAPL220121P003700002020-08-03 2:51PM EDT2022-01-2138.9338.7040.00-1.85-4.54%5115635.17%
AAPL220617P003700002020-08-03 11:23AM EDT2022-06-1745.4044.9048.65-3.19-6.57%41535.48%
AAPL220916P003700002020-08-03 1:32PM EDT2022-09-1649.9648.5052.75-1.74-3.37%122935.25%