AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619C001150002020-05-07 3:52PM EDT2020-06-19188.30214.10218.550.00-400327.10%
AAPL200717C001150002020-05-07 3:24PM EDT2020-07-17188.10214.30218.500.00-270183.30%
AAPL200918C001150002020-05-07 3:18PM EDT2020-09-18187.77214.05218.750.00-100117.75%
AAPL201016C001150002020-05-28 11:59AM EDT2020-10-16206.75214.05218.700.00-11104.05%
AAPL201218C001150002020-05-18 10:20AM EDT2020-12-18199.00215.25218.800.00-2067.19%
AAPL210115C001150002020-05-13 12:11PM EDT2021-01-15191.45214.25218.300.00-10012976.98%
AAPL210618C001150002020-05-22 2:21PM EDT2021-06-18204.05214.00219.000.00-1363.14%
AAPL220121C001150002020-05-12 1:45PM EDT2022-01-21203.75214.00219.000.00-14950.28%
AAPL220617C001150002020-06-02 12:36PM EDT2022-06-17206.00214.00218.000.00-124540.76%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619P001150002020-06-01 12:21PM EDT2020-06-190.010.000.000.00-12,89250.00%
AAPL200717P001150002020-06-02 2:02PM EDT2020-07-170.030.000.070.00-1001,128108.20%
AAPL200918P001150002020-06-05 1:00PM EDT2020-09-180.130.060.15-0.03-18.75%923475.59%
AAPL201016P001150002020-06-05 3:30PM EDT2020-10-160.190.180.21-0.15-44.12%406871.92%
AAPL201218P001150002020-06-05 2:41PM EDT2020-12-180.420.441.05-0.16-27.59%23751870.90%
AAPL210115P001150002020-06-01 10:32AM EDT2021-01-150.940.520.680.00-12,16164.18%
AAPL210618P001150002020-05-19 11:15AM EDT2021-06-182.001.181.440.00-249755.93%
AAPL210917P001150002020-03-19 2:34PM EDT2021-09-179.432.843.500.00-32059.64%
AAPL220121P001150002020-05-11 3:46PM EDT2022-01-212.840.405.000.00-1011251.16%
AAPL220617P001150002020-06-05 11:19AM EDT2022-06-172.501.204.05-0.55-18.03%319850.10%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more