AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00160000 | 2020-05-06 2:10PM EDT | 2020-06-05 | 141.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200619C00160000 | 2020-06-01 12:24PM EDT | 2020-06-19 | 160.89 | 0.00 | 0.00 | 0.00 | - | 3 | 446 | 0.00% |
| AAPL200717C00160000 | 2020-05-07 3:24PM EDT | 2020-07-17 | 143.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL200918C00160000 | 2020-03-20 2:53PM EDT | 2020-09-18 | 92.03 | 121.90 | 126.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL201016C00160000 | 2020-03-27 4:14AM EDT | 2020-10-16 | 103.84 | 110.00 | 112.10 | 0.00 | - | 3 | - | 0.00% |
| AAPL201218C00160000 | 2020-06-01 3:05PM EDT | 2020-12-18 | 163.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL210115C00160000 | 2020-06-02 2:30PM EDT | 2021-01-15 | 163.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,961 | 0.00% |
| AAPL210618C00160000 | 2020-05-18 3:30PM EDT | 2021-06-18 | 158.50 | 0.00 | 0.00 | 0.00 | - | 6 | 979 | 0.00% |
| AAPL210917C00160000 | 2020-05-08 10:39AM EDT | 2021-09-17 | 150.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| AAPL220121C00160000 | 2020-05-19 9:55AM EDT | 2022-01-21 | 161.50 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| AAPL220617C00160000 | 2020-06-02 10:51AM EDT | 2022-06-17 | 165.92 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.00% |
| AAPL220916C00160000 | 2020-05-28 3:49PM EDT | 2022-09-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00160000 | 2020-05-19 3:43PM EDT | 2020-06-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| AAPL200619P00160000 | 2020-05-27 3:41PM EDT | 2020-06-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 6,763 | 50.00% |
| AAPL200626P00160000 | 2020-05-19 9:57AM EDT | 2020-06-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| AAPL200717P00160000 | 2020-06-02 1:20PM EDT | 2020-07-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 991 | 50.00% |
| AAPL200918P00160000 | 2020-06-02 2:43PM EDT | 2020-09-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 2,773 | 25.00% |
| AAPL201016P00160000 | 2020-05-29 2:29PM EDT | 2020-10-16 | 1.11 | 0.00 | 0.00 | 0.00 | - | 30 | 628 | 25.00% |
| AAPL201120P00160000 | 2020-05-28 3:30PM EDT | 2020-11-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 47 | 55 | 25.00% |
| AAPL201218P00160000 | 2020-06-01 3:54PM EDT | 2020-12-18 | 1.86 | 0.00 | 0.00 | 0.00 | - | 9 | 337 | 25.00% |
| AAPL210115P00160000 | 2020-06-02 11:31AM EDT | 2021-01-15 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 5,249 | 12.50% |
| AAPL210618P00160000 | 2020-05-29 12:54PM EDT | 2021-06-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 44 | 2,551 | 12.50% |
| AAPL210917P00160000 | 2020-05-29 2:06PM EDT | 2021-09-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 12.50% |
| AAPL220121P00160000 | 2020-06-02 11:15AM EDT | 2022-01-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 12.50% |
| AAPL220617P00160000 | 2020-05-29 10:00AM EDT | 2022-06-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 12.50% |
| AAPL220916P00160000 | 2020-05-28 2:57PM EDT | 2022-09-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2020 Verizon Media. All rights reserved.