AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00155000 | 2020-06-02 9:33AM EDT | 2020-06-05 | 166.55 | 168.80 | 169.05 | 0.00 | - | 5 | 0 | 331.25% |
| AAPL200619C00155000 | 2020-05-28 10:46AM EDT | 2020-06-19 | 165.60 | 168.25 | 170.25 | 0.00 | - | 33 | 61 | 161.43% |
| AAPL200717C00155000 | 2020-05-07 3:22PM EDT | 2020-07-17 | 148.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL200918C00155000 | 2020-05-19 12:43PM EDT | 2020-09-18 | 163.00 | 168.85 | 170.60 | 0.00 | - | 2 | 85 | 71.34% |
| AAPL201016C00155000 | 2020-05-13 1:07PM EDT | 2020-10-16 | 151.50 | 169.05 | 170.70 | 0.00 | - | 10 | 69 | 65.19% |
| AAPL201218C00155000 | 2020-05-07 6:38PM EDT | 2020-12-18 | 149.70 | 169.55 | 171.10 | 0.00 | - | - | 63 | 57.34% |
| AAPL210115C00155000 | 2020-05-28 12:55PM EDT | 2021-01-15 | 168.73 | 169.60 | 171.40 | 0.00 | - | 50 | 1,973 | 54.80% |
| AAPL210618C00155000 | 2020-05-26 1:34PM EDT | 2021-06-18 | 167.90 | 169.85 | 172.35 | 0.00 | - | 6 | 304 | 49.45% |
| AAPL210917C00155000 | 2020-03-20 3:33PM EDT | 2021-09-17 | 98.64 | 129.90 | 133.80 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220121C00155000 | 2020-05-28 12:26PM EDT | 2022-01-21 | 170.50 | 170.65 | 173.50 | 0.00 | - | 2 | 85 | 42.26% |
| AAPL220617C00155000 | 2020-06-02 10:51AM EDT | 2022-06-17 | 170.27 | 171.10 | 175.40 | 0.00 | - | 1 | 18 | 41.46% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00155000 | 2020-05-29 1:18PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 243.75% |
| AAPL200619P00155000 | 2020-06-03 10:08AM EDT | 2020-06-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 6,672 | 110.94% |
| AAPL200626P00155000 | 2020-05-18 9:41AM EDT | 2020-06-26 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 2 | 106.64% |
| AAPL200717P00155000 | 2020-05-29 1:35PM EDT | 2020-07-17 | 0.09 | 0.00 | 0.07 | 0.00 | - | 9 | 673 | 73.05% |
| AAPL200918P00155000 | 2020-06-01 12:37PM EDT | 2020-09-18 | 0.68 | 0.53 | 0.67 | 0.00 | - | 1 | 1,115 | 66.24% |
| AAPL201016P00155000 | 2020-06-03 10:08AM EDT | 2020-10-16 | 0.91 | 0.89 | 0.92 | -0.02 | -2.15% | 38 | 278 | 63.04% |
| AAPL201120P00155000 | 2020-05-29 10:17AM EDT | 2020-11-20 | 1.58 | 1.33 | 1.41 | 0.00 | - | 101 | 124 | 60.47% |
| AAPL201218P00155000 | 2020-05-22 1:22PM EDT | 2020-12-18 | 1.89 | 1.60 | 1.68 | 0.00 | - | 46 | 155 | 57.98% |
| AAPL210115P00155000 | 2020-06-02 2:10PM EDT | 2021-01-15 | 2.02 | 1.88 | 1.97 | 0.00 | - | 23 | 3,717 | 56.03% |
| AAPL210618P00155000 | 2020-06-01 10:26AM EDT | 2021-06-18 | 3.70 | 3.35 | 3.70 | 0.00 | - | 1 | 466 | 49.89% |
| AAPL210917P00155000 | 2020-05-11 12:40PM EDT | 2021-09-17 | 4.74 | 4.25 | 4.75 | 0.00 | - | 20 | 88 | 47.68% |
| AAPL220121P00155000 | 2020-05-19 2:23PM EDT | 2022-01-21 | 6.10 | 5.00 | 5.75 | 0.00 | - | 12 | 248 | 44.55% |
| AAPL220617P00155000 | 2020-05-21 10:36AM EDT | 2022-06-17 | 7.75 | 5.50 | 10.00 | 0.00 | - | 1 | 55 | 47.00% |
© 2020 Verizon Media. All rights reserved.