AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:430.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004300002020-08-03 3:59PM EDT2020-08-0710.209.8010.50+3.80+59.37%19,34510,14135.95%
AAPL200814C004300002020-08-03 3:59PM EDT2020-08-1414.1513.5014.50+5.15+57.22%2,7572,05736.40%
AAPL200821C004300002020-08-03 3:59PM EDT2020-08-2116.5516.5517.10+5.25+46.46%6,2787,54735.64%
AAPL200828C004300002020-08-03 3:59PM EDT2020-08-2819.9019.3021.05+6.65+50.19%3,5443,47339.13%
AAPL200904C004300002020-08-03 3:59PM EDT2020-09-0422.1121.5022.85+7.23+48.59%37059838.23%
AAPL200911C004300002020-08-03 3:46PM EDT2020-09-1124.5422.5524.10+8.40+52.04%12812636.93%
AAPL200918C004300002020-08-03 3:59PM EDT2020-09-1824.7123.9525.50+7.41+42.83%2,4343,92436.34%
AAPL201016C004300002020-08-03 3:58PM EDT2020-10-1629.4028.9030.70+8.10+38.03%1,2513,16135.46%
AAPL201120C004300002020-08-03 3:54PM EDT2020-11-2035.1033.7035.55+8.75+33.21%44166734.43%
AAPL201218C004300002020-08-03 3:57PM EDT2020-12-1836.6036.4037.30+8.11+28.47%8413,27432.39%
AAPL210115C004300002020-08-03 3:59PM EDT2021-01-1540.0039.1541.05+8.18+25.71%1,5033,99832.78%
AAPL210319C004300002020-08-03 3:50PM EDT2021-03-1948.2046.0548.25+9.50+24.55%20630533.22%
AAPL210618C004300002020-08-03 3:56PM EDT2021-06-1856.2054.2056.55+9.20+19.57%9992,05233.29%
AAPL210917C004300002020-08-03 1:36PM EDT2021-09-1762.5961.3564.40-1.91-2.96%48550933.72%
AAPL220121C004300002020-08-03 3:59PM EDT2022-01-2171.5369.0572.65+10.53+17.26%681,59133.51%
AAPL220617C004300002020-08-03 3:06PM EDT2022-06-1780.5077.3580.80+10.82+15.53%42852733.22%
AAPL220916C004300002020-08-03 3:59PM EDT2022-09-1684.4183.2085.60+10.11+13.61%80794933.17%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004300002020-08-03 3:59PM EDT2020-08-075.004.905.25-6.78-57.56%25,09379438.54%
AAPL200814P004300002020-08-03 3:59PM EDT2020-08-149.057.759.20-5.46-37.63%3,1957437.87%
AAPL200821P004300002020-08-03 3:59PM EDT2020-08-2111.7911.4012.10-5.11-30.24%3,06915937.57%
AAPL200828P004300002020-08-03 3:57PM EDT2020-08-2814.7513.3014.85-4.06-21.58%5724438.15%
AAPL200904P004300002020-08-03 3:56PM EDT2020-09-0416.8016.6017.45-4.23-20.11%1872238.92%
AAPL200911P004300002020-08-03 3:53PM EDT2020-09-1118.1517.5019.20-3.85-17.50%31138.43%
AAPL200918P004300002020-08-03 3:57PM EDT2020-09-1819.8019.2019.80-3.00-13.16%9517436.43%
AAPL201016P004300002020-08-03 3:54PM EDT2020-10-1623.9922.9024.50-2.82-10.52%2764934.89%
AAPL201120P004300002020-08-03 3:53PM EDT2020-11-2029.3029.5531.25-3.90-11.75%9641635.98%
AAPL201218P004300002020-08-03 2:48PM EDT2020-12-1831.6530.2033.40-3.75-10.59%5630834.17%
AAPL210115P004300002020-08-03 3:48PM EDT2021-01-1534.8534.8536.75-2.90-7.68%2,3794234.05%
AAPL210319P004300002020-08-03 2:34PM EDT2021-03-1942.3542.6044.25-3.35-7.33%83234.53%
AAPL210618P004300002020-08-03 2:54PM EDT2021-06-1849.6050.5052.60-4.53-8.37%228934.44%
AAPL210917P004300002020-07-31 3:03PM EDT2021-09-1764.0057.9060.550.00-41534.80%
AAPL220121P004300002020-08-03 9:58AM EDT2022-01-2163.7765.5068.15-28.79-31.10%1334.15%
AAPL220617P004300002020-07-09 8:17PM EDT2022-06-17107.8291.7595.750.00--242.31%
AAPL220916P004300002020-08-03 3:29PM EDT2022-09-1679.0076.8580.00-3.00-3.66%50633.27%