AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:460.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004600002020-08-03 3:59PM EDT2020-08-071.581.501.69+0.32+25.40%32,0863,68543.59%
AAPL200814C004600002020-08-03 3:59PM EDT2020-08-144.054.004.15+1.65+68.75%6,90558739.46%
AAPL200821C004600002020-08-03 3:59PM EDT2020-08-216.356.257.50+2.77+77.37%7,2162,17041.57%
AAPL200828C004600002020-08-03 3:59PM EDT2020-08-288.608.009.25+3.62+72.69%1,77432739.78%
AAPL200904C004600002020-08-03 3:57PM EDT2020-09-0410.5510.1511.60+4.55+75.83%1,24231340.22%
AAPL200911C004600002020-08-03 3:27PM EDT2020-09-1111.9510.5012.05+5.77+93.37%1393837.38%
AAPL200918C004600002020-08-03 3:59PM EDT2020-09-1812.5612.4013.35+4.97+65.48%3,8913,18736.70%
AAPL201016C004600002020-08-03 3:59PM EDT2020-10-1617.1516.6517.25+6.60+62.56%1,09281334.24%
AAPL201120C004600002020-08-03 3:59PM EDT2020-11-2021.9521.3023.15+6.70+43.93%1,41146334.62%
AAPL201218C004600002020-08-03 3:51PM EDT2020-12-1824.3623.5025.35+7.11+41.22%3,39387433.00%
AAPL210115C004600002020-08-03 3:43PM EDT2021-01-1528.4026.8028.65+8.20+40.59%1,6852,13032.93%
AAPL210319C004600002020-08-03 2:52PM EDT2021-03-1935.7134.5035.10+8.86+33.00%828332.75%
AAPL210618C004600002020-08-03 1:21PM EDT2021-06-1843.2041.4043.60+9.20+27.06%24961532.93%
AAPL210917C004600002020-08-03 12:16PM EDT2021-09-1751.1249.2051.30+10.97+27.32%709133.23%
AAPL220121C004600002020-08-03 2:12PM EDT2022-01-2158.4558.0059.85+11.65+24.89%13428433.13%
AAPL220617C004600002020-08-03 3:52PM EDT2022-06-1766.0065.0568.15+7.00+11.86%3328732.85%
AAPL220916C004600002020-08-03 3:57PM EDT2022-09-1671.1469.0072.80+10.76+17.82%20317932.71%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004600002020-08-03 3:58PM EDT2020-08-0726.6725.1527.30-10.50-28.25%8142453.85%
AAPL200821P004600002020-08-03 3:52PM EDT2020-08-2131.0529.6031.75-9.20-22.86%42314141.57%
AAPL200904P004600002020-08-03 3:38PM EDT2020-09-0434.3934.6536.70-8.61-20.02%532541.98%
AAPL200918P004600002020-08-03 3:44PM EDT2020-09-1837.7236.2537.95-6.62-14.93%1392237.31%
AAPL201016P004600002020-08-03 12:47PM EDT2020-10-1640.6040.3543.05-41.05-50.28%63236.29%
AAPL201120P004600002020-08-03 3:17PM EDT2020-11-2047.4046.8048.95-4.15-8.05%83936.29%
AAPL201218P004600002020-08-03 3:29PM EDT2020-12-1849.0548.7551.40-33.05-40.26%561834.72%
AAPL210115P004600002020-08-03 2:58PM EDT2021-01-1550.9052.0553.35-7.60-12.99%2072333.34%
AAPL210618P004600002020-08-03 9:41AM EDT2021-06-1864.1268.0569.75-49.88-43.75%1234.12%
AAPL210917P004600002020-08-03 10:13AM EDT2021-09-1771.9274.7577.40-35.29-32.92%1934.26%
AAPL220121P004600002020-07-09 8:17PM EDT2022-01-21242.00105.80107.600.00--1044.39%
AAPL220617P004600002020-08-03 2:37PM EDT2022-06-1792.0090.1095.00-67.72-42.40%5233.99%
AAPL220916P004600002020-08-03 12:40PM EDT2022-09-1695.2594.5099.00-9.75-9.29%7533.52%