AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003900002020-08-03 3:56PM EDT2020-08-0745.8043.5547.45+9.80+27.22%5017,54774.08%
AAPL200814C003900002020-08-03 3:50PM EDT2020-08-1446.5643.7547.70+9.76+26.52%2531,59949.66%
AAPL200821C003900002020-08-03 3:58PM EDT2020-08-2146.7545.7548.30+9.75+26.35%6645,17142.69%
AAPL200828C003900002020-08-03 2:54PM EDT2020-08-2851.1447.0049.70+12.53+32.45%32739142.09%
AAPL200904C003900002020-08-03 12:27PM EDT2020-09-0452.0048.3551.65+12.36+31.18%1727943.37%
AAPL200911C003900002020-08-03 2:19PM EDT2020-09-1153.0549.4051.70+12.91+32.16%62839.52%
AAPL200918C003900002020-08-03 3:51PM EDT2020-09-1852.0050.4551.95+10.00+23.81%4765,20137.06%
AAPL201016C003900002020-08-03 3:32PM EDT2020-10-1655.3853.7555.85+9.95+21.90%1081,85936.28%
AAPL201120C003900002020-08-03 3:58PM EDT2020-11-2059.0057.1561.15+9.21+18.50%1094,86737.04%
AAPL201218C003900002020-08-03 3:59PM EDT2020-12-1860.6059.0562.60+8.93+17.28%39920,27934.73%
AAPL210115C003900002020-08-03 3:59PM EDT2021-01-1563.0563.1564.95+8.40+15.37%3286,36134.08%
AAPL210319C003900002020-08-03 3:41PM EDT2021-03-1972.0069.1571.45+12.14+20.28%3728434.56%
AAPL210618C003900002020-08-03 3:58PM EDT2021-06-1876.6576.6578.80+8.67+12.75%962,41934.41%
AAPL210917C003900002020-08-03 2:53PM EDT2021-09-1786.5282.5585.45+11.97+16.06%1783434.43%
AAPL220121C003900002020-08-03 3:16PM EDT2022-01-2192.5090.4593.45+10.12+12.28%6088534.38%
AAPL220617C003900002020-08-03 3:50PM EDT2022-06-17100.0096.50101.50+15.30+18.06%171,50134.24%
AAPL220916C003900002020-08-03 3:54PM EDT2022-09-16105.40101.00105.50+14.10+15.44%5525533.93%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003900002020-08-03 3:59PM EDT2020-08-070.110.100.15-0.61-84.72%3,4673,79745.56%
AAPL200814P003900002020-08-03 3:55PM EDT2020-08-140.630.500.69-1.21-65.76%1,53665138.55%
AAPL200821P003900002020-08-03 3:59PM EDT2020-08-211.621.451.68-1.32-44.90%1,5163,66737.89%
AAPL200828P003900002020-08-03 3:57PM EDT2020-08-283.032.533.20-1.27-29.53%29127039.21%
AAPL200904P003900002020-08-03 3:57PM EDT2020-09-044.454.304.65-1.20-21.24%17810739.61%
AAPL200911P003900002020-08-03 3:50PM EDT2020-09-115.253.955.90-1.28-19.60%751739.40%
AAPL200918P003900002020-08-03 3:59PM EDT2020-09-186.525.106.60-1.08-14.21%3,3103,73738.03%
AAPL201016P003900002020-08-03 3:54PM EDT2020-10-169.708.0510.05-1.00-9.35%2451,31036.21%
AAPL201120P003900002020-08-03 3:48PM EDT2020-11-2013.9514.2014.65-1.75-11.15%11323636.08%
AAPL201218P003900002020-08-03 3:15PM EDT2020-12-1815.9816.0516.70-1.72-9.72%6036,76834.57%
AAPL210115P003900002020-08-03 3:56PM EDT2021-01-1519.3018.8520.55-1.24-6.04%23279235.47%
AAPL210319P003900002020-08-03 2:49PM EDT2021-03-1925.5625.1026.55-2.74-9.68%69435.29%
AAPL210618P003900002020-08-03 3:10PM EDT2021-06-1833.0232.7534.55-1.58-4.57%20615335.48%
AAPL210917P003900002020-08-03 3:05PM EDT2021-09-1739.6239.0041.45-1.98-4.76%353135.52%
AAPL220121P003900002020-08-03 2:17PM EDT2022-01-2146.8347.5049.10-2.17-4.43%1816435.15%
AAPL220617P003900002020-08-03 10:01AM EDT2022-06-1752.0153.3557.10-9.53-15.49%7734.91%
AAPL220916P003900002020-08-03 1:00PM EDT2022-09-1660.4357.0061.20-1.68-2.70%143534.60%