AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619C001200002020-05-14 3:28PM EDT2020-06-19188.48196.75200.250.00-229197.46%
AAPL200717C001200002020-05-07 3:21PM EDT2020-07-17183.27198.60201.650.00-40161.08%
AAPL200918C001200002020-05-08 12:31PM EDT2020-09-18188.50196.75200.550.00-1186.82%
AAPL201218C001200002020-05-29 10:17AM EDT2020-12-18197.70198.50200.50+40.90+26.08%12073.54%
AAPL210115C001200002020-05-29 1:49PM EDT2021-01-15198.93197.25200.65+10.43+5.53%1041863.81%
AAPL210618C001200002020-04-29 10:27AM EDT2021-06-18168.90197.45199.900.00-103155.68%
AAPL210917C001200002019-10-22 10:00AM EDT2021-09-17122.30138.05147.450.00--20.00%
AAPL220121C001200002020-05-12 9:32AM EDT2022-01-21200.00198.95201.500.00-217150.50%
AAPL220617C001200002020-05-11 9:30AM EDT2022-06-17192.40197.00201.500.00-1745.26%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619P001200002020-05-22 3:28PM EDT2020-06-190.050.000.110.00-32,972150.00%
AAPL200717P001200002020-05-26 10:21AM EDT2020-07-170.030.020.220.00-20350104.88%
AAPL200918P001200002020-05-28 10:44AM EDT2020-09-180.190.201.430.00-196288.79%
AAPL201016P001200002020-05-29 3:25PM EDT2020-10-160.430.000.49-0.01-2.27%115866.99%
AAPL201218P001200002020-05-28 11:09AM EDT2020-12-180.820.684.800.00-422082.30%
AAPL210115P001200002020-05-29 1:26PM EDT2021-01-151.050.253.60+0.08+8.25%1205,66471.78%
AAPL210618P001200002020-05-28 10:13AM EDT2021-06-181.810.052.200.00-126950.35%
AAPL210917P001200002020-05-01 10:19AM EDT2021-09-172.552.134.000.00-42654.99%
AAPL220121P001200002020-05-28 3:30PM EDT2022-01-213.002.536.000.00-22,56852.76%
AAPL220617P001200002020-05-08 3:39PM EDT2022-06-175.151.836.000.00-11751.58%
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