AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200619C00120000 | 2020-05-14 3:28PM EDT | 2020-06-19 | 188.48 | 196.75 | 200.25 | 0.00 | - | 2 | 29 | 197.46% |
| AAPL200717C00120000 | 2020-05-07 3:21PM EDT | 2020-07-17 | 183.27 | 198.60 | 201.65 | 0.00 | - | 4 | 0 | 161.08% |
| AAPL200918C00120000 | 2020-05-08 12:31PM EDT | 2020-09-18 | 188.50 | 196.75 | 200.55 | 0.00 | - | 1 | 1 | 86.82% |
| AAPL201218C00120000 | 2020-05-29 10:17AM EDT | 2020-12-18 | 197.70 | 198.50 | 200.50 | +40.90 | +26.08% | 12 | 0 | 73.54% |
| AAPL210115C00120000 | 2020-05-29 1:49PM EDT | 2021-01-15 | 198.93 | 197.25 | 200.65 | +10.43 | +5.53% | 10 | 418 | 63.81% |
| AAPL210618C00120000 | 2020-04-29 10:27AM EDT | 2021-06-18 | 168.90 | 197.45 | 199.90 | 0.00 | - | 10 | 31 | 55.68% |
| AAPL210917C00120000 | 2019-10-22 10:00AM EDT | 2021-09-17 | 122.30 | 138.05 | 147.45 | 0.00 | - | - | 2 | 0.00% |
| AAPL220121C00120000 | 2020-05-12 9:32AM EDT | 2022-01-21 | 200.00 | 198.95 | 201.50 | 0.00 | - | 2 | 171 | 50.50% |
| AAPL220617C00120000 | 2020-05-11 9:30AM EDT | 2022-06-17 | 192.40 | 197.00 | 201.50 | 0.00 | - | 1 | 7 | 45.26% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200619P00120000 | 2020-05-22 3:28PM EDT | 2020-06-19 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 2,972 | 150.00% |
| AAPL200717P00120000 | 2020-05-26 10:21AM EDT | 2020-07-17 | 0.03 | 0.02 | 0.22 | 0.00 | - | 20 | 350 | 104.88% |
| AAPL200918P00120000 | 2020-05-28 10:44AM EDT | 2020-09-18 | 0.19 | 0.20 | 1.43 | 0.00 | - | 1 | 962 | 88.79% |
| AAPL201016P00120000 | 2020-05-29 3:25PM EDT | 2020-10-16 | 0.43 | 0.00 | 0.49 | -0.01 | -2.27% | 1 | 158 | 66.99% |
| AAPL201218P00120000 | 2020-05-28 11:09AM EDT | 2020-12-18 | 0.82 | 0.68 | 4.80 | 0.00 | - | 4 | 220 | 82.30% |
| AAPL210115P00120000 | 2020-05-29 1:26PM EDT | 2021-01-15 | 1.05 | 0.25 | 3.60 | +0.08 | +8.25% | 120 | 5,664 | 71.78% |
| AAPL210618P00120000 | 2020-05-28 10:13AM EDT | 2021-06-18 | 1.81 | 0.05 | 2.20 | 0.00 | - | 1 | 269 | 50.35% |
| AAPL210917P00120000 | 2020-05-01 10:19AM EDT | 2021-09-17 | 2.55 | 2.13 | 4.00 | 0.00 | - | 4 | 26 | 54.99% |
| AAPL220121P00120000 | 2020-05-28 3:30PM EDT | 2022-01-21 | 3.00 | 2.53 | 6.00 | 0.00 | - | 2 | 2,568 | 52.76% |
| AAPL220617P00120000 | 2020-05-08 3:39PM EDT | 2022-06-17 | 5.15 | 1.83 | 6.00 | 0.00 | - | 1 | 17 | 51.58% |
© 2020 Verizon Media. All rights reserved.