AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001550002020-06-02 9:33AM EDT2020-06-05166.55168.80169.050.00-50331.25%
AAPL200619C001550002020-05-28 10:46AM EDT2020-06-19165.60168.25170.250.00-3361161.43%
AAPL200717C001550002020-05-07 3:22PM EDT2020-07-17148.270.000.000.00-300.00%
AAPL200918C001550002020-05-19 12:43PM EDT2020-09-18163.00168.85170.600.00-28571.34%
AAPL201016C001550002020-05-13 1:07PM EDT2020-10-16151.50169.05170.700.00-106965.19%
AAPL201218C001550002020-05-07 6:38PM EDT2020-12-18149.70169.55171.100.00--6357.34%
AAPL210115C001550002020-05-28 12:55PM EDT2021-01-15168.73169.60171.400.00-501,97354.80%
AAPL210618C001550002020-05-26 1:34PM EDT2021-06-18167.90169.85172.350.00-630449.45%
AAPL210917C001550002020-03-20 3:33PM EDT2021-09-1798.64129.90133.800.00-500.00%
AAPL220121C001550002020-05-28 12:26PM EDT2022-01-21170.50170.65173.500.00-28542.26%
AAPL220617C001550002020-06-02 10:51AM EDT2022-06-17170.27171.10175.400.00-11841.46%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001550002020-05-29 1:18PM EDT2020-06-050.010.000.010.00-12243.75%
AAPL200619P001550002020-06-03 10:08AM EDT2020-06-190.010.010.020.00-206,672110.94%
AAPL200626P001550002020-05-18 9:41AM EDT2020-06-260.060.010.120.00-12106.64%
AAPL200717P001550002020-05-29 1:35PM EDT2020-07-170.090.000.070.00-967373.05%
AAPL200918P001550002020-06-01 12:37PM EDT2020-09-180.680.530.670.00-11,11566.24%
AAPL201016P001550002020-06-03 10:08AM EDT2020-10-160.910.890.92-0.02-2.15%3827863.04%
AAPL201120P001550002020-05-29 10:17AM EDT2020-11-201.581.331.410.00-10112460.47%
AAPL201218P001550002020-05-22 1:22PM EDT2020-12-181.891.601.680.00-4615557.98%
AAPL210115P001550002020-06-02 2:10PM EDT2021-01-152.021.881.970.00-233,71756.03%
AAPL210618P001550002020-06-01 10:26AM EDT2021-06-183.703.353.700.00-146649.89%
AAPL210917P001550002020-05-11 12:40PM EDT2021-09-174.744.254.750.00-208847.68%
AAPL220121P001550002020-05-19 2:23PM EDT2022-01-216.105.005.750.00-1224844.55%
AAPL220617P001550002020-05-21 10:36AM EDT2022-06-177.755.5010.000.00-15547.00%
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