AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004000002020-08-03 3:58PM EDT2020-08-0735.9334.3537.20+10.13+39.26%3,9608,62658.55%
AAPL200814C004000002020-08-03 3:59PM EDT2020-08-1436.3035.0038.60+8.68+31.43%1,6722,89946.51%
AAPL200821C004000002020-08-03 3:59PM EDT2020-08-2137.9037.0539.50+8.80+30.24%2,79211,10740.75%
AAPL200828C004000002020-08-03 3:52PM EDT2020-08-2839.6038.8540.15+8.60+27.74%4201,97637.01%
AAPL200904C004000002020-08-03 2:55PM EDT2020-09-0441.7040.0043.55+9.38+29.02%30239241.97%
AAPL200911C004000002020-08-03 2:50PM EDT2020-09-1143.3641.4543.60+11.14+34.57%3626838.23%
AAPL200918C004000002020-08-03 3:59PM EDT2020-09-1843.5842.7544.45+8.83+25.41%2,57620,66037.04%
AAPL201016C004000002020-08-03 3:52PM EDT2020-10-1647.7846.4548.20+9.28+24.10%2,0865,76735.24%
AAPL201120C004000002020-08-03 3:51PM EDT2020-11-2052.3050.0054.25+9.34+21.74%2342,10636.54%
AAPL201218C004000002020-08-03 3:56PM EDT2020-12-1854.2553.8555.90+9.63+21.58%69527,26934.39%
AAPL210115C004000002020-08-03 3:54PM EDT2021-01-1557.6056.3558.85+9.50+19.75%3,42317,54234.20%
AAPL210319C004000002020-08-03 3:27PM EDT2021-03-1964.9562.7564.70+10.40+19.07%11653133.86%
AAPL210618C004000002020-08-03 3:46PM EDT2021-06-1872.7471.0071.95+9.94+15.83%3643,44833.55%
AAPL210917C004000002020-08-03 3:48PM EDT2021-09-1779.8076.6579.70+10.80+15.65%2931,50234.19%
AAPL220121C004000002020-08-03 3:54PM EDT2022-01-2186.9083.9587.85+8.50+10.84%8106,97934.12%
AAPL220617C004000002020-08-03 3:52PM EDT2022-06-1793.6991.8096.00+11.79+14.40%1613,43733.96%
AAPL220916C004000002020-08-03 3:51PM EDT2022-09-1698.5095.50100.00+9.50+10.67%2531,09533.63%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004000002020-08-03 3:59PM EDT2020-08-070.250.240.25-1.25-83.33%19,75512,89039.75%
AAPL200814P004000002020-08-03 3:59PM EDT2020-08-141.351.301.38-1.95-59.09%5,5341,36737.29%
AAPL200821P004000002020-08-03 3:59PM EDT2020-08-212.832.502.87-1.92-40.42%6,0975,43137.06%
AAPL200828P004000002020-08-03 3:59PM EDT2020-08-284.804.004.85-1.60-25.00%1,51148638.47%
AAPL200904P004000002020-08-03 3:52PM EDT2020-09-046.355.506.65-1.65-20.63%50715739.03%
AAPL200911P004000002020-08-03 3:32PM EDT2020-09-117.707.258.00-1.30-14.44%584638.58%
AAPL200918P004000002020-08-03 3:58PM EDT2020-09-188.808.108.80-1.31-12.96%3,5513,46237.26%
AAPL201016P004000002020-08-03 3:59PM EDT2020-10-1612.5010.7512.75-1.30-9.42%1,02596635.71%
AAPL201120P004000002020-08-03 3:34PM EDT2020-11-2017.2617.0517.80-1.64-8.68%60080335.71%
AAPL201218P004000002020-08-03 3:54PM EDT2020-12-1819.4718.8520.00-1.56-7.42%1174,98234.24%
AAPL210115P004000002020-08-03 3:56PM EDT2021-01-1522.9522.0023.00-1.05-4.37%2,2341,43834.12%
AAPL210319P004000002020-08-03 2:15PM EDT2021-03-1929.4528.6530.00-4.14-12.33%1612434.72%
AAPL210618P004000002020-08-03 1:43PM EDT2021-06-1837.4536.5038.45-1.35-3.48%28624435.08%
AAPL210917P004000002020-08-03 1:49PM EDT2021-09-1744.2643.4045.65-1.78-3.87%2712235.22%
AAPL220121P004000002020-08-03 3:40PM EDT2022-01-2152.5050.8053.00-2.88-5.20%16936534.62%
AAPL220617P004000002020-08-03 3:06PM EDT2022-06-1759.0257.7561.95-4.83-7.56%1019434.78%
AAPL220916P004000002020-08-03 3:59PM EDT2022-09-1663.5961.7066.50-1.41-2.17%5123234.64%