AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619C001250002020-05-07 3:41PM EDT2020-06-19178.35193.00194.850.00-291121.09%
AAPL200918C001250002020-02-06 4:34PM EDT2020-09-18199.95161.00163.200.00-9000.00%
AAPL201016C001250002020-03-25 3:51PM EDT2020-10-16124.00156.00160.600.00--10.00%
AAPL210115C001250002020-05-13 10:37AM EDT2021-01-15191.50193.60195.850.00-2951458.81%
AAPL210618C001250002020-05-11 3:52PM EDT2021-06-18191.50193.75196.650.00-123057.15%
AAPL210917C001250002020-05-07 2:43PM EDT2021-09-17179.31193.65197.100.00-4941353.19%
AAPL220121C001250002020-05-08 2:07PM EDT2022-01-21183.69193.40197.700.00-167649.23%
AAPL220617C001250002020-05-12 12:02PM EDT2022-06-17196.00193.30198.000.00-14144.97%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619P001250002020-05-15 9:54AM EDT2020-06-190.060.010.190.00-312,471134.38%
AAPL200717P001250002020-05-22 2:21PM EDT2020-07-170.040.000.09-0.10-71.43%1058385.94%
AAPL200918P001250002020-05-22 12:12PM EDT2020-09-180.370.180.40+0.02+5.71%861,23471.83%
AAPL201016P001250002020-05-22 11:52AM EDT2020-10-160.560.430.58+0.06+12.00%696169.63%
AAPL201218P001250002020-05-20 1:57PM EDT2020-12-180.940.871.050.00-111364.20%
AAPL210115P001250002020-05-18 10:14AM EDT2021-01-151.371.101.260.00-17,42862.41%
AAPL210618P001250002020-05-21 9:49AM EDT2021-06-182.281.972.390.00-541054.47%
AAPL210917P001250002020-05-11 12:40PM EDT2021-09-172.682.623.250.00-207152.20%
AAPL220121P001250002020-05-15 11:36AM EDT2022-01-214.053.254.000.00-315349.87%
AAPL220617P001250002020-05-08 3:58PM EDT2022-06-175.052.406.050.00-11549.67%
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