AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:440.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004400002020-08-03 3:59PM EDT2020-08-075.605.455.65+2.05+57.75%63,1947,12437.11%
AAPL200814C004400002020-08-03 3:59PM EDT2020-08-149.459.0510.60+3.85+68.75%8,6472,11839.82%
AAPL200821C004400002020-08-03 3:59PM EDT2020-08-2112.5912.0513.00+4.89+63.51%8,1733,79337.72%
AAPL200828C004400002020-08-03 3:58PM EDT2020-08-2815.1514.7015.70+5.57+58.14%3,8043,07538.07%
AAPL200904C004400002020-08-03 3:59PM EDT2020-09-0417.3016.8518.35+6.22+56.14%1,73765938.87%
AAPL200911C004400002020-08-03 3:59PM EDT2020-09-1118.5018.0019.45+6.55+54.81%6889137.21%
AAPL200918C004400002020-08-03 3:59PM EDT2020-09-1820.0019.5020.50+6.80+51.52%5,8992,22036.01%
AAPL201016C004400002020-08-03 3:59PM EDT2020-10-1624.7024.1525.70+7.75+45.72%2,0145,09035.11%
AAPL201120C004400002020-08-03 3:59PM EDT2020-11-2030.2929.6030.50+8.29+37.68%7211,25234.02%
AAPL201218C004400002020-08-03 3:56PM EDT2020-12-1832.1031.5032.90+7.95+32.92%1,0362,34832.62%
AAPL210115C004400002020-08-03 3:54PM EDT2021-01-1536.3535.3037.05+9.20+33.89%1,2782,43033.28%
AAPL210319C004400002020-08-03 3:56PM EDT2021-03-1942.8041.3543.70+9.46+28.37%24219933.18%
AAPL210618C004400002020-08-03 3:59PM EDT2021-06-1851.7150.1051.80+9.21+21.67%2341,78833.07%
AAPL210917C004400002020-08-03 3:04PM EDT2021-09-1759.5056.8059.80+10.50+21.43%84938433.56%
AAPL220121C004400002020-08-03 3:29PM EDT2022-01-2167.0065.2568.00+9.35+16.22%18353333.30%
AAPL220617C004400002020-08-03 3:51PM EDT2022-06-1775.0072.9576.35+7.95+11.86%5291,53533.08%
AAPL220916C004400002020-08-03 3:59PM EDT2022-09-1679.8077.8581.00+10.00+14.33%22511532.95%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004400002020-08-03 3:59PM EDT2020-08-0710.859.1010.80-8.60-44.22%16,96612641.61%
AAPL200814P004400002020-08-03 3:59PM EDT2020-08-1414.6013.3014.65-6.95-32.25%1,7653639.19%
AAPL200821P004400002020-08-03 3:59PM EDT2020-08-2117.5015.7517.55-5.85-25.05%2,7448438.48%
AAPL200828P004400002020-08-03 3:59PM EDT2020-08-2819.8819.8020.25-5.41-21.39%1,5091838.73%
AAPL200904P004400002020-08-03 3:59PM EDT2020-09-0422.3021.5022.40+22.30-660038.49%
AAPL200911P004400002020-08-03 3:59PM EDT2020-09-1123.0722.6023.95-10.58-31.44%110337.66%
AAPL200918P004400002020-08-03 3:59PM EDT2020-09-1824.7624.6525.05-3.94-13.73%1,2487036.50%
AAPL201016P004400002020-08-03 3:58PM EDT2020-10-1629.4528.0029.85-3.23-9.88%6322,01134.99%
AAPL201120P004400002020-08-03 3:56PM EDT2020-11-2035.4034.5036.55-3.12-8.10%713635.92%
AAPL201218P004400002020-08-03 3:40PM EDT2020-12-1837.0536.7538.30-11.05-22.97%1299433.71%
AAPL210115P004400002020-08-03 3:59PM EDT2021-01-1540.9540.3042.10-3.24-7.33%5034933.99%
AAPL210319P004400002020-08-03 11:08AM EDT2021-03-1946.2547.9549.60+46.25-11034.41%
AAPL210618P004400002020-08-03 3:59PM EDT2021-06-1857.0055.7057.95-2.09-3.54%1001134.27%
AAPL210917P004400002020-08-03 12:42PM EDT2021-09-1763.6563.2066.05-3.55-5.28%36234.68%
AAPL220121P004400002020-08-03 3:35PM EDT2022-01-2171.9570.8573.60-26.37-26.82%53033.98%
AAPL220617P004400002020-07-31 12:22PM EDT2022-06-1788.9078.5582.200.00-151633.80%
AAPL220916P004400002020-08-03 3:52PM EDT2022-09-1685.5584.8586.90-4.95-5.47%247133.65%