AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:135.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200619C00135000 | 2020-05-26 9:30AM EDT | 2020-06-19 | 186.80 | 184.90 | 186.65 | 0.00 | - | 5 | 12 | 211.62% |
| AAPL200717C00135000 | 2020-05-29 10:20AM EDT | 2020-07-17 | 182.60 | 184.70 | 186.55 | 0.00 | - | 10 | 3,654 | 129.44% |
| AAPL200918C00135000 | 2020-05-07 3:19PM EDT | 2020-09-18 | 167.77 | 185.00 | 186.80 | 0.00 | - | 10 | 0 | 87.45% |
| AAPL210115C00135000 | 2020-05-22 10:45AM EDT | 2021-01-15 | 183.50 | 185.70 | 187.55 | 0.00 | - | 32 | 390 | 65.54% |
| AAPL210618C00135000 | 2020-03-25 1:03PM EDT | 2021-06-18 | 123.37 | 147.70 | 152.50 | 0.00 | - | 1 | 240 | 0.00% |
| AAPL210917C00135000 | 2020-04-09 9:48AM EDT | 2021-09-17 | 136.69 | 175.30 | 178.60 | 0.00 | - | 3 | 18 | 0.00% |
| AAPL220121C00135000 | 2020-05-29 9:45AM EDT | 2022-01-21 | 185.00 | 186.00 | 188.85 | 0.00 | - | 2 | 74 | 47.45% |
| AAPL220617C00135000 | 2020-05-21 10:39AM EDT | 2022-06-17 | 185.00 | 185.45 | 191.75 | 0.00 | - | 3 | 63 | 48.70% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200619P00135000 | 2020-05-21 3:34PM EDT | 2020-06-19 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1,967 | 134.38% |
| AAPL200717P00135000 | 2020-05-27 11:18AM EDT | 2020-07-17 | 0.05 | 0.00 | 0.07 | 0.00 | - | 51 | 704 | 83.98% |
| AAPL200918P00135000 | 2020-05-26 11:42AM EDT | 2020-09-18 | 0.43 | 0.32 | 0.46 | 0.00 | - | 13 | 1,998 | 71.63% |
| AAPL201016P00135000 | 2020-06-01 10:21AM EDT | 2020-10-16 | 0.60 | 0.53 | 0.67 | 0.00 | - | 14 | 290 | 67.99% |
| AAPL201218P00135000 | 2020-06-02 10:20AM EDT | 2020-12-18 | 1.13 | 1.12 | 1.24 | -0.01 | -0.88% | 2 | 120 | 62.82% |
| AAPL210115P00135000 | 2020-06-01 3:19PM EDT | 2021-01-15 | 1.38 | 1.37 | 1.45 | 0.00 | - | 26 | 4,420 | 60.73% |
| AAPL210618P00135000 | 2020-06-01 10:03AM EDT | 2021-06-18 | 2.60 | 2.47 | 2.74 | 0.00 | - | 1 | 390 | 52.97% |
| AAPL210917P00135000 | 2020-05-14 12:50PM EDT | 2021-09-17 | 4.27 | 3.10 | 3.55 | 0.00 | - | 12 | 262 | 50.23% |
| AAPL220121P00135000 | 2020-05-14 10:59AM EDT | 2022-01-21 | 5.35 | 3.70 | 4.30 | 0.00 | - | 10 | 60 | 47.42% |
| AAPL220617P00135000 | 2020-05-05 10:04AM EDT | 2022-06-17 | 7.50 | 4.15 | 7.00 | 0.00 | - | 1 | 50 | 48.31% |
© 2020 Verizon Media. All rights reserved.