AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619C001350002020-05-26 9:30AM EDT2020-06-19186.80184.90186.650.00-512211.62%
AAPL200717C001350002020-05-29 10:20AM EDT2020-07-17182.60184.70186.550.00-103,654129.44%
AAPL200918C001350002020-05-07 3:19PM EDT2020-09-18167.77185.00186.800.00-10087.45%
AAPL210115C001350002020-05-22 10:45AM EDT2021-01-15183.50185.70187.550.00-3239065.54%
AAPL210618C001350002020-03-25 1:03PM EDT2021-06-18123.37147.70152.500.00-12400.00%
AAPL210917C001350002020-04-09 9:48AM EDT2021-09-17136.69175.30178.600.00-3180.00%
AAPL220121C001350002020-05-29 9:45AM EDT2022-01-21185.00186.00188.850.00-27447.45%
AAPL220617C001350002020-05-21 10:39AM EDT2022-06-17185.00185.45191.750.00-36348.70%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619P001350002020-05-21 3:34PM EDT2020-06-190.030.000.070.00-11,967134.38%
AAPL200717P001350002020-05-27 11:18AM EDT2020-07-170.050.000.070.00-5170483.98%
AAPL200918P001350002020-05-26 11:42AM EDT2020-09-180.430.320.460.00-131,99871.63%
AAPL201016P001350002020-06-01 10:21AM EDT2020-10-160.600.530.670.00-1429067.99%
AAPL201218P001350002020-06-02 10:20AM EDT2020-12-181.131.121.24-0.01-0.88%212062.82%
AAPL210115P001350002020-06-01 3:19PM EDT2021-01-151.381.371.450.00-264,42060.73%
AAPL210618P001350002020-06-01 10:03AM EDT2021-06-182.602.472.740.00-139052.97%
AAPL210917P001350002020-05-14 12:50PM EDT2021-09-174.273.103.550.00-1226250.23%
AAPL220121P001350002020-05-14 10:59AM EDT2022-01-215.353.704.300.00-106047.42%
AAPL220617P001350002020-05-05 10:04AM EDT2022-06-177.504.157.000.00-15048.31%
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