AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619C001700002020-05-18 10:16AM EDT2020-06-19142.86146.55150.250.00-22,177127.98%
AAPL200717C001700002020-04-30 9:57AM EDT2020-07-17123.25146.65150.500.00-5086.77%
AAPL200918C001700002020-05-29 10:52AM EDT2020-09-18148.70147.40151.25+1.39+0.94%16765.33%
AAPL201016C001700002020-04-29 12:36PM EDT2020-10-16118.15148.50150.400.00-1259.35%
AAPL201218C001700002020-04-27 12:10PM EDT2020-12-18114.00148.90151.000.00-16652.15%
AAPL210115C001700002020-05-29 12:44PM EDT2021-01-15150.51148.75152.40-3.69-2.39%35,63051.82%
AAPL210618C001700002020-05-29 2:18PM EDT2021-06-18153.00151.40153.50+3.00+2.00%1145548.30%
AAPL210917C001700002020-05-13 12:16PM EDT2021-09-17139.93151.75154.450.00-11045.41%
AAPL220121C001700002020-05-21 11:43AM EDT2022-01-21152.40151.00155.500.00-330342.20%
AAPL220617C001700002020-05-14 3:28PM EDT2022-06-17146.81152.00156.500.00-214939.31%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001700002020-05-13 7:10PM EDT2020-06-050.120.004.800.00--3314.55%
AAPL200612P001700002020-05-15 9:48AM EDT2020-06-120.140.000.200.00-17130.47%
AAPL200619P001700002020-05-29 3:49PM EDT2020-06-190.060.010.06+0.03+100.00%527,83694.53%
AAPL200626P001700002020-05-19 9:47AM EDT2020-06-260.090.002.330.00-27128.37%
AAPL200717P001700002020-05-29 3:56PM EDT2020-07-170.100.000.37-0.06-37.50%299273.05%
AAPL200918P001700002020-05-29 3:30PM EDT2020-09-180.940.004.80-0.10-9.62%51,62173.13%
AAPL201016P001700002020-05-27 3:04PM EDT2020-10-161.380.354.400.00-12646765.21%
AAPL201120P001700002020-05-28 9:40AM EDT2020-11-202.000.254.800.00-57259.07%
AAPL201218P001700002020-05-28 1:03PM EDT2020-12-182.241.504.900.00-176957.87%
AAPL210115P001700002020-05-29 10:13AM EDT2021-01-152.841.505.00+0.24+9.23%29,78354.44%
AAPL210618P001700002020-05-28 1:22PM EDT2021-06-184.454.457.500.00-702,64952.72%
AAPL210917P001700002020-05-22 3:52PM EDT2021-09-176.403.508.500.00-313149.28%
AAPL220121P001700002020-05-27 3:56PM EDT2022-01-217.405.009.500.00-13,04945.40%
AAPL220617P001700002020-05-29 1:46PM EDT2022-06-179.397.0011.50+0.42+4.68%123443.41%
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