AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:450.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004500002020-08-03 3:59PM EDT2020-08-072.952.823.05+0.92+45.32%76,2408,96140.15%
AAPL200814C004500002020-08-03 3:59PM EDT2020-08-146.205.956.70+2.50+67.57%10,6491,64639.22%
AAPL200821C004500002020-08-03 3:59PM EDT2020-08-218.708.658.90+3.55+68.93%20,12411,36237.12%
AAPL200828C004500002020-08-03 3:59PM EDT2020-08-2811.2511.0012.00+4.30+61.87%11,2107,67038.71%
AAPL200904C004500002020-08-03 3:59PM EDT2020-09-0413.4013.1014.20+5.23+64.01%2,0811,19738.69%
AAPL200911C004500002020-08-03 3:49PM EDT2020-09-1115.3714.2515.00+6.12+66.16%52512436.56%
AAPL200918C004500002020-08-03 3:59PM EDT2020-09-1815.7015.5016.10+5.60+55.45%12,5677,74735.53%
AAPL201016C004500002020-08-03 3:59PM EDT2020-10-1620.3520.1020.85+6.90+51.30%4,1396,05834.23%
AAPL201120C004500002020-08-03 3:59PM EDT2020-11-2026.0025.5026.25+7.95+44.04%2,8643,07533.95%
AAPL201218C004500002020-08-03 3:57PM EDT2020-12-1827.8027.0029.15+7.10+34.30%5,0914,59833.03%
AAPL210115C004500002020-08-03 3:59PM EDT2021-01-1531.3031.0032.00+7.71+32.68%7,13112,48632.55%
AAPL210319C004500002020-08-03 3:59PM EDT2021-03-1938.5037.8039.05+8.40+27.91%29220532.83%
AAPL210618C004500002020-08-03 3:58PM EDT2021-06-1847.0845.3547.60+8.58+22.29%1,6172,67133.03%
AAPL210917C004500002020-08-03 3:54PM EDT2021-09-1754.6053.2555.25+9.12+20.05%34038233.30%
AAPL220121C004500002020-08-03 3:52PM EDT2022-01-2162.3062.0563.95+7.85+14.42%5431,06333.27%
AAPL220617C004500002020-08-03 3:44PM EDT2022-06-1771.5568.7572.00+9.65+15.59%1001,17932.90%
AAPL220916C004500002020-08-03 3:57PM EDT2022-09-1676.3574.2576.35+8.35+12.28%14252932.64%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004500002020-08-03 3:59PM EDT2020-08-0718.2515.9018.35-9.78-34.89%3,43510846.38%
AAPL200814P004500002020-08-03 3:57PM EDT2020-08-1421.2019.4021.60-8.15-27.77%4943941.46%
AAPL200821P004500002020-08-03 3:57PM EDT2020-08-2123.8023.2024.15-7.25-23.35%1,1781,00039.78%
AAPL200828P004500002020-08-03 3:37PM EDT2020-08-2825.7025.1026.65-9.70-27.40%50939.61%
AAPL200904P004500002020-08-03 3:13PM EDT2020-09-0427.6527.6530.70+27.65-97043.09%
AAPL200911P004500002020-08-03 10:45AM EDT2020-09-1128.2228.7530.85-17.48-38.25%3139.40%
AAPL200918P004500002020-08-03 3:59PM EDT2020-09-1830.7029.2531.10-4.68-13.23%9695536.76%
AAPL201016P004500002020-08-03 3:59PM EDT2020-10-1635.5033.7536.50-3.30-8.51%6872336.03%
AAPL201120P004500002020-08-03 11:53AM EDT2020-11-2039.1840.5543.30-5.17-11.66%155836.91%
AAPL201218P004500002020-08-03 2:49PM EDT2020-12-1842.2542.6044.20-5.25-11.05%1,2211933.80%
AAPL210115P004500002020-08-03 3:59PM EDT2021-01-1546.3745.7547.95-3.13-6.32%23619634.02%
AAPL210319P004500002020-08-03 12:42PM EDT2021-03-1953.1553.5555.35+53.15-13034.34%
AAPL210618P004500002020-08-03 1:31PM EDT2021-06-1861.8261.4063.65-8.18-11.69%1823134.16%
AAPL210917P004500002020-08-03 2:31PM EDT2021-09-1768.6568.7571.35-29.04-29.73%1175534.33%
AAPL220121P004500002020-08-03 3:21PM EDT2022-01-2176.2076.4579.30-8.30-9.82%502233.83%
AAPL220617P004500002020-08-03 10:23AM EDT2022-06-1782.4884.2589.00-10.02-10.83%5734.10%
AAPL220916P004500002020-08-03 9:43AM EDT2022-09-1683.8588.5093.50-16.60-16.53%30233.84%