AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001450002020-05-28 3:54PM EDT2020-06-05172.75176.00176.300.00-110.00%
AAPL200619C001450002020-05-29 3:59PM EDT2020-06-19174.20174.95176.800.00-12135143.16%
AAPL200717C001450002020-05-07 3:31PM EDT2020-07-17158.14173.65175.900.00-30010.00%
AAPL200918C001450002020-03-20 2:36PM EDT2020-09-18105.66136.30140.550.00-100.00%
AAPL201016C001450002020-03-23 3:54PM EDT2020-10-1686.00131.45133.750.00--10.00%
AAPL201218C001450002020-03-09 12:01AM EDT2020-12-18150.8798.25102.450.00--50.00%
AAPL210115C001450002020-06-01 12:32PM EDT2021-01-15177.00176.45178.05+1.00+0.57%38,18456.42%
AAPL210618C001450002020-05-22 11:50AM EDT2021-06-18174.40176.75179.100.00-116548.66%
AAPL210917C001450002020-05-13 12:13PM EDT2021-09-17163.75176.85179.650.00-32245.70%
AAPL220121C001450002020-05-21 11:26AM EDT2022-01-21174.00177.05179.950.00-112241.49%
AAPL220617C001450002020-05-19 10:38AM EDT2022-06-17176.00176.00180.800.00-157739.24%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001450002020-05-13 7:10PM EDT2020-06-050.100.000.010.00-11200.00%
AAPL200619P001450002020-06-01 12:36PM EDT2020-06-190.010.000.01-0.03-75.00%403,795103.13%
AAPL200717P001450002020-05-29 10:21AM EDT2020-07-170.070.030.070.00-171779.88%
AAPL200918P001450002020-06-01 12:42PM EDT2020-09-180.540.460.59+0.04+8.00%41,33069.14%
AAPL201016P001450002020-05-12 3:32PM EDT2020-10-160.810.700.830.00-313565.43%
AAPL201218P001450002020-05-26 3:42PM EDT2020-12-181.451.391.480.00-78260.40%
AAPL210115P001450002020-05-28 9:53AM EDT2021-01-151.661.651.740.00-1515,44058.40%
AAPL210618P001450002020-05-20 3:31PM EDT2021-06-183.272.983.300.00-161,29251.36%
AAPL210917P001450002020-05-15 3:53PM EDT2021-09-175.003.704.250.00-317049.57%
AAPL220121P001450002020-05-28 12:40PM EDT2022-01-214.754.305.050.00-112846.02%
AAPL220617P001450002020-05-21 2:55PM EDT2022-06-176.403.508.200.00-1512747.20%
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