AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:410.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004100002020-08-03 3:59PM EDT2020-08-0726.4025.2027.10+8.30+45.86%7,70110,76744.85%
AAPL200814C004100002020-08-03 3:57PM EDT2020-08-1427.2525.4528.80+7.00+34.57%1,1571,59838.18%
AAPL200821C004100002020-08-03 3:58PM EDT2020-08-2129.8028.8530.50+7.87+35.89%2,90610,12336.44%
AAPL200828C004100002020-08-03 3:55PM EDT2020-08-2831.9031.2033.30+8.20+34.60%3511,67738.87%
AAPL200904C004100002020-08-03 3:50PM EDT2020-09-0434.5032.5036.60+9.40+37.45%18967142.01%
AAPL200911C004100002020-08-03 3:43PM EDT2020-09-1136.8033.4037.60+9.45+34.55%6610440.16%
AAPL200918C004100002020-08-03 3:58PM EDT2020-09-1836.6036.1539.05+8.57+30.57%9944,83939.70%
AAPL201016C004100002020-08-03 3:54PM EDT2020-10-1641.1540.3041.60+9.30+29.20%1,0022,16835.06%
AAPL201120C004100002020-08-03 3:37PM EDT2020-11-2045.8044.8546.70+9.30+25.48%2151,65534.82%
AAPL201218C004100002020-08-03 3:56PM EDT2020-12-1846.2546.3548.35+7.25+18.59%49118,37532.77%
AAPL210115C004100002020-08-03 3:44PM EDT2021-01-1553.0050.1552.25+10.71+25.33%7223,42233.47%
AAPL210319C004100002020-08-03 3:02PM EDT2021-03-1959.5257.2558.95+10.54+21.52%176933.70%
AAPL210618C004100002020-08-03 3:57PM EDT2021-06-1866.2865.0067.25+9.78+17.31%5211,21533.94%
AAPL210917C004100002020-08-03 3:30PM EDT2021-09-1772.7471.3574.25+9.91+15.77%518633.98%
AAPL220121C004100002020-08-03 2:46PM EDT2022-01-2181.8278.7583.50+10.57+14.84%10654234.39%
AAPL220617C004100002020-08-03 11:44AM EDT2022-06-1790.0587.0090.20+11.10+14.06%462,02833.47%
AAPL220916C004100002020-08-03 12:44PM EDT2022-09-1691.3090.5095.00+7.80+9.34%3030733.47%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004100002020-08-03 3:59PM EDT2020-08-070.630.630.68-2.57-80.31%14,8295,55237.26%
AAPL200814P004100002020-08-03 3:59PM EDT2020-08-142.712.532.77-3.01-52.62%3,0641,14636.82%
AAPL200821P004100002020-08-03 3:59PM EDT2020-08-214.824.354.90-2.75-36.33%3,4501,43536.96%
AAPL200828P004100002020-08-03 3:57PM EDT2020-08-287.155.607.20-2.35-24.74%1,00645837.95%
AAPL200904P004100002020-08-03 3:43PM EDT2020-09-049.008.859.55-2.17-19.43%1758839.11%
AAPL200911P004100002020-08-03 3:28PM EDT2020-09-119.968.1010.70-2.49-20.00%1169737.87%
AAPL200918P004100002020-08-03 3:57PM EDT2020-09-1811.5311.4011.80-1.98-14.66%1,1121,96836.97%
AAPL201016P004100002020-08-03 3:43PM EDT2020-10-1615.2015.0517.20-2.30-13.14%20031936.97%
AAPL201120P004100002020-08-03 2:29PM EDT2020-11-2020.9020.5521.50-2.05-8.93%55337135.47%
AAPL201218P004100002020-08-03 3:16PM EDT2020-12-1822.7622.8523.65-2.49-9.86%3571,19433.85%
AAPL210115P004100002020-08-03 1:55PM EDT2021-01-1526.2325.8527.05-1.77-6.32%10320333.99%
AAPL210319P004100002020-08-03 11:17AM EDT2021-03-1932.6032.8034.70-8.32-20.33%323434.89%
AAPL210618P004100002020-08-03 10:46AM EDT2021-06-1840.5540.9042.75-5.80-12.51%144234.78%
AAPL210917P004100002020-07-31 3:53PM EDT2021-09-1747.3747.9050.20-3.33-6.57%21634.99%
AAPL220121P004100002020-07-31 3:45PM EDT2022-01-2155.2555.6058.10-3.70-6.28%16034.60%
AAPL220617P004100002020-08-03 3:06PM EDT2022-06-1763.6762.6067.50-5.02-7.31%91434.87%
AAPL220916P004100002020-08-03 3:59PM EDT2022-09-1668.7366.5071.00-3.36-4.66%281834.24%