AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00145000 | 2020-05-28 3:54PM EDT | 2020-06-05 | 172.75 | 176.00 | 176.30 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL200619C00145000 | 2020-05-29 3:59PM EDT | 2020-06-19 | 174.20 | 174.95 | 176.80 | 0.00 | - | 12 | 135 | 143.16% |
| AAPL200717C00145000 | 2020-05-07 3:31PM EDT | 2020-07-17 | 158.14 | 173.65 | 175.90 | 0.00 | - | 300 | 1 | 0.00% |
| AAPL200918C00145000 | 2020-03-20 2:36PM EDT | 2020-09-18 | 105.66 | 136.30 | 140.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201016C00145000 | 2020-03-23 3:54PM EDT | 2020-10-16 | 86.00 | 131.45 | 133.75 | 0.00 | - | - | 1 | 0.00% |
| AAPL201218C00145000 | 2020-03-09 12:01AM EDT | 2020-12-18 | 150.87 | 98.25 | 102.45 | 0.00 | - | - | 5 | 0.00% |
| AAPL210115C00145000 | 2020-06-01 12:32PM EDT | 2021-01-15 | 177.00 | 176.45 | 178.05 | +1.00 | +0.57% | 3 | 8,184 | 56.42% |
| AAPL210618C00145000 | 2020-05-22 11:50AM EDT | 2021-06-18 | 174.40 | 176.75 | 179.10 | 0.00 | - | 1 | 165 | 48.66% |
| AAPL210917C00145000 | 2020-05-13 12:13PM EDT | 2021-09-17 | 163.75 | 176.85 | 179.65 | 0.00 | - | 3 | 22 | 45.70% |
| AAPL220121C00145000 | 2020-05-21 11:26AM EDT | 2022-01-21 | 174.00 | 177.05 | 179.95 | 0.00 | - | 1 | 122 | 41.49% |
| AAPL220617C00145000 | 2020-05-19 10:38AM EDT | 2022-06-17 | 176.00 | 176.00 | 180.80 | 0.00 | - | 15 | 77 | 39.24% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00145000 | 2020-05-13 7:10PM EDT | 2020-06-05 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| AAPL200619P00145000 | 2020-06-01 12:36PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 3,795 | 103.13% |
| AAPL200717P00145000 | 2020-05-29 10:21AM EDT | 2020-07-17 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 717 | 79.88% |
| AAPL200918P00145000 | 2020-06-01 12:42PM EDT | 2020-09-18 | 0.54 | 0.46 | 0.59 | +0.04 | +8.00% | 4 | 1,330 | 69.14% |
| AAPL201016P00145000 | 2020-05-12 3:32PM EDT | 2020-10-16 | 0.81 | 0.70 | 0.83 | 0.00 | - | 3 | 135 | 65.43% |
| AAPL201218P00145000 | 2020-05-26 3:42PM EDT | 2020-12-18 | 1.45 | 1.39 | 1.48 | 0.00 | - | 7 | 82 | 60.40% |
| AAPL210115P00145000 | 2020-05-28 9:53AM EDT | 2021-01-15 | 1.66 | 1.65 | 1.74 | 0.00 | - | 15 | 15,440 | 58.40% |
| AAPL210618P00145000 | 2020-05-20 3:31PM EDT | 2021-06-18 | 3.27 | 2.98 | 3.30 | 0.00 | - | 16 | 1,292 | 51.36% |
| AAPL210917P00145000 | 2020-05-15 3:53PM EDT | 2021-09-17 | 5.00 | 3.70 | 4.25 | 0.00 | - | 31 | 70 | 49.57% |
| AAPL220121P00145000 | 2020-05-28 12:40PM EDT | 2022-01-21 | 4.75 | 4.30 | 5.05 | 0.00 | - | 1 | 128 | 46.02% |
| AAPL220617P00145000 | 2020-05-21 2:55PM EDT | 2022-06-17 | 6.40 | 3.50 | 8.20 | 0.00 | - | 15 | 127 | 47.20% |
© 2020 Verizon Media. All rights reserved.