AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:380.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003800002020-08-03 3:21PM EDT2020-08-0756.6853.9557.50+11.63+25.82%4342,66887.48%
AAPL200814C003800002020-08-03 3:51PM EDT2020-08-1455.4053.6057.50+9.71+21.25%5387656.45%
AAPL200821C003800002020-08-03 3:35PM EDT2020-08-2156.1255.0057.00+9.62+20.69%1,4905,83741.28%
AAPL200828C003800002020-08-03 3:49PM EDT2020-08-2858.7056.0058.00+11.85+25.29%31772041.02%
AAPL200904C003800002020-08-03 3:00PM EDT2020-09-0460.5157.2059.50+13.30+28.17%7320642.41%
AAPL200911C003800002020-08-03 3:55PM EDT2020-09-1158.5857.6559.80+10.58+22.04%91839.50%
AAPL200918C003800002020-08-03 3:58PM EDT2020-09-1859.7058.8060.80+9.70+19.40%1,4386,02639.30%
AAPL201016C003800002020-08-03 3:57PM EDT2020-10-1662.0561.6063.55+8.95+16.85%3641,17936.69%
AAPL201120C003800002020-08-03 3:51PM EDT2020-11-2066.7065.3567.15+10.07+17.78%7787335.70%
AAPL201218C003800002020-08-03 3:51PM EDT2020-12-1868.7066.5069.25+10.25+17.54%20511,28434.52%
AAPL210115C003800002020-08-03 3:47PM EDT2021-01-1572.8569.9572.00+11.85+19.43%4886,33934.53%
AAPL210319C003800002020-08-03 1:18PM EDT2021-03-1978.5075.2578.30+11.24+16.71%3220735.10%
AAPL210618C003800002020-08-03 3:51PM EDT2021-06-1884.5182.2585.30+10.06+13.51%6011,68134.85%
AAPL210917C003800002020-08-03 3:33PM EDT2021-09-1790.5688.2091.75+9.91+12.29%251,37034.86%
AAPL220121C003800002020-08-03 2:29PM EDT2022-01-2198.7595.8099.15+10.57+11.99%941,11034.57%
AAPL220617C003800002020-08-03 3:58PM EDT2022-06-17104.54102.50107.00+14.54+16.16%141,88734.42%
AAPL220916C003800002020-08-03 2:51PM EDT2022-09-16109.51108.00111.00+10.50+10.60%5669734.15%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003800002020-08-03 3:59PM EDT2020-08-070.080.070.08-0.31-79.49%2,7116,12850.20%
AAPL200814P003800002020-08-03 3:59PM EDT2020-08-140.370.260.38-0.73-66.36%9981,29640.85%
AAPL200821P003800002020-08-03 3:51PM EDT2020-08-210.930.881.00-0.93-50.00%2,0214,73039.26%
AAPL200828P003800002020-08-03 3:57PM EDT2020-08-282.021.802.16-0.88-30.34%20645540.56%
AAPL200904P003800002020-08-03 3:15PM EDT2020-09-042.942.853.65-0.91-23.64%7911942.06%
AAPL200911P003800002020-08-03 3:01PM EDT2020-09-113.743.304.10-0.93-19.91%174439.68%
AAPL200918P003800002020-08-03 3:56PM EDT2020-09-184.824.504.90-0.67-12.20%1,0362,33338.90%
AAPL201016P003800002020-08-03 3:50PM EDT2020-10-167.607.557.75-0.83-9.85%5791,06036.61%
AAPL201120P003800002020-08-03 3:50PM EDT2020-11-2011.6511.3011.95-0.60-4.90%6261,42736.50%
AAPL201218P003800002020-08-03 3:09PM EDT2020-12-1813.5013.2514.00-1.24-8.41%4069,88535.15%
AAPL210115P003800002020-08-03 3:59PM EDT2021-01-1516.5015.7016.95-0.80-4.62%2882,20335.31%
AAPL210319P003800002020-08-03 3:09PM EDT2021-03-1922.3021.8023.00-14.80-39.89%124935.52%
AAPL210618P003800002020-08-03 3:26PM EDT2021-06-1830.0029.0030.80-3.25-9.77%1430535.79%
AAPL210917P003800002020-08-03 12:44PM EDT2021-09-1735.9535.1537.40-5.10-12.42%69135.77%
AAPL220121P003800002020-08-03 11:18AM EDT2022-01-2142.3042.2544.00-2.62-5.83%2317034.92%
AAPL220617P003800002020-07-31 3:48PM EDT2022-06-1748.0449.0052.55-4.61-8.76%73235.08%
AAPL220916P003800002020-08-03 2:30PM EDT2022-09-1653.6152.5057.00-2.39-4.27%1710834.98%