AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004200002020-08-03 3:59PM EDT2020-08-0717.5016.8018.00+6.25+55.56%10,01813,14138.50%
AAPL200814C004200002020-08-03 3:59PM EDT2020-08-1420.0018.3522.00+6.20+44.93%2,1452,64940.69%
AAPL200821C004200002020-08-03 3:59PM EDT2020-08-2122.7522.3022.90+6.85+43.08%2,4184,84434.92%
AAPL200828C004200002020-08-03 3:57PM EDT2020-08-2824.9524.8026.50+6.95+38.61%2,3024,65438.45%
AAPL200904C004200002020-08-03 3:56PM EDT2020-09-0427.5027.1029.90+7.78+39.45%6081,31941.13%
AAPL200911C004200002020-08-03 3:47PM EDT2020-09-1130.7028.5529.65+9.80+46.89%8819336.89%
AAPL200918C004200002020-08-03 3:59PM EDT2020-09-1829.9929.8531.55+7.73+34.73%6,1769,42737.27%
AAPL201016C004200002020-08-03 3:57PM EDT2020-10-1634.5534.3035.90+8.30+31.62%1,3366,76035.32%
AAPL201120C004200002020-08-03 3:53PM EDT2020-11-2040.3939.2541.25+8.99+28.63%3621,30835.03%
AAPL201218C004200002020-08-03 3:56PM EDT2020-12-1842.2341.8042.50+8.80+26.32%57729,29832.49%
AAPL210115C004200002020-08-03 3:58PM EDT2021-01-1545.6644.2546.75+8.66+23.41%1,9344,50633.39%
AAPL210319C004200002020-08-03 12:55PM EDT2021-03-1952.3551.7553.50+7.75+17.38%13620533.51%
AAPL210618C004200002020-08-03 3:55PM EDT2021-06-1860.7559.1061.85+9.05+17.50%2681,59833.67%
AAPL210917C004200002020-08-03 3:55PM EDT2021-09-1768.0066.2069.25+9.00+15.25%841,15833.88%
AAPL220121C004200002020-08-03 3:07PM EDT2022-01-2176.9773.7577.55+10.04+15.00%1071,89933.74%
AAPL220617C004200002020-08-03 11:40AM EDT2022-06-1785.0081.0085.40+10.79+14.54%2081733.34%
AAPL220916C004200002020-08-03 3:59PM EDT2022-09-1687.8385.5090.50+9.08+11.53%11039533.44%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004200002020-08-03 3:59PM EDT2020-08-071.901.892.02-4.58-70.68%28,3273,07136.88%
AAPL200814P004200002020-08-03 3:59PM EDT2020-08-145.254.955.25-3.95-42.93%5,40143936.98%
AAPL200821P004200002020-08-03 3:59PM EDT2020-08-217.817.457.85-3.54-31.19%3,50499536.92%
AAPL200828P004200002020-08-03 3:57PM EDT2020-08-2810.159.4012.00-3.55-25.91%8638441.38%
AAPL200904P004200002020-08-03 3:59PM EDT2020-09-0412.6511.3513.05-2.85-18.39%4418238.89%
AAPL200911P004200002020-08-03 12:39PM EDT2020-09-1113.4013.1014.80-3.40-20.24%682438.57%
AAPL200918P004200002020-08-03 3:59PM EDT2020-09-1815.1014.8515.40-2.45-13.96%5,89440836.60%
AAPL201016P004200002020-08-03 3:55PM EDT2020-10-1619.6018.5020.00-1.90-8.84%62731335.14%
AAPL201120P004200002020-08-03 3:18PM EDT2020-11-2025.1325.0026.80-2.22-8.12%8147836.46%
AAPL201218P004200002020-08-03 3:42PM EDT2020-12-1826.9026.4527.85-2.60-8.81%784,15733.57%
AAPL210115P004200002020-08-03 3:34PM EDT2021-01-1530.7530.4031.95-1.90-5.82%11417334.25%
AAPL210319P004200002020-08-03 1:00PM EDT2021-03-1937.5637.8039.30-9.23-19.73%211134.70%
AAPL210618P004200002020-08-03 2:11PM EDT2021-06-1846.3045.6547.70-2.00-4.14%169434.72%
AAPL210917P004200002020-08-03 10:21AM EDT2021-09-1751.2352.7555.00-4.37-7.86%12334.75%
AAPL220121P004200002020-08-03 1:16PM EDT2022-01-2160.7460.3564.50-3.06-4.80%55135.11%
AAPL220617P004200002020-07-31 3:45PM EDT2022-06-1771.2967.5571.600.00-161834.24%
AAPL220916P004200002020-08-03 10:47AM EDT2022-09-1672.9071.7076.00-3.50-4.58%3733.99%