AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200619C00170000 | 2020-05-18 10:16AM EDT | 2020-06-19 | 142.86 | 146.55 | 150.25 | 0.00 | - | 2 | 2,177 | 127.98% |
| AAPL200717C00170000 | 2020-04-30 9:57AM EDT | 2020-07-17 | 123.25 | 146.65 | 150.50 | 0.00 | - | 5 | 0 | 86.77% |
| AAPL200918C00170000 | 2020-05-29 10:52AM EDT | 2020-09-18 | 148.70 | 147.40 | 151.25 | +1.39 | +0.94% | 1 | 67 | 65.33% |
| AAPL201016C00170000 | 2020-04-29 12:36PM EDT | 2020-10-16 | 118.15 | 148.50 | 150.40 | 0.00 | - | 1 | 2 | 59.35% |
| AAPL201218C00170000 | 2020-04-27 12:10PM EDT | 2020-12-18 | 114.00 | 148.90 | 151.00 | 0.00 | - | 1 | 66 | 52.15% |
| AAPL210115C00170000 | 2020-05-29 12:44PM EDT | 2021-01-15 | 150.51 | 148.75 | 152.40 | -3.69 | -2.39% | 3 | 5,630 | 51.82% |
| AAPL210618C00170000 | 2020-05-29 2:18PM EDT | 2021-06-18 | 153.00 | 151.40 | 153.50 | +3.00 | +2.00% | 11 | 455 | 48.30% |
| AAPL210917C00170000 | 2020-05-13 12:16PM EDT | 2021-09-17 | 139.93 | 151.75 | 154.45 | 0.00 | - | 1 | 10 | 45.41% |
| AAPL220121C00170000 | 2020-05-21 11:43AM EDT | 2022-01-21 | 152.40 | 151.00 | 155.50 | 0.00 | - | 3 | 303 | 42.20% |
| AAPL220617C00170000 | 2020-05-14 3:28PM EDT | 2022-06-17 | 146.81 | 152.00 | 156.50 | 0.00 | - | 2 | 149 | 39.31% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00170000 | 2020-05-13 7:10PM EDT | 2020-06-05 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 3 | 314.55% |
| AAPL200612P00170000 | 2020-05-15 9:48AM EDT | 2020-06-12 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 130.47% |
| AAPL200619P00170000 | 2020-05-29 3:49PM EDT | 2020-06-19 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 52 | 7,836 | 94.53% |
| AAPL200626P00170000 | 2020-05-19 9:47AM EDT | 2020-06-26 | 0.09 | 0.00 | 2.33 | 0.00 | - | 2 | 7 | 128.37% |
| AAPL200717P00170000 | 2020-05-29 3:56PM EDT | 2020-07-17 | 0.10 | 0.00 | 0.37 | -0.06 | -37.50% | 2 | 992 | 73.05% |
| AAPL200918P00170000 | 2020-05-29 3:30PM EDT | 2020-09-18 | 0.94 | 0.00 | 4.80 | -0.10 | -9.62% | 5 | 1,621 | 73.13% |
| AAPL201016P00170000 | 2020-05-27 3:04PM EDT | 2020-10-16 | 1.38 | 0.35 | 4.40 | 0.00 | - | 126 | 467 | 65.21% |
| AAPL201120P00170000 | 2020-05-28 9:40AM EDT | 2020-11-20 | 2.00 | 0.25 | 4.80 | 0.00 | - | 5 | 72 | 59.07% |
| AAPL201218P00170000 | 2020-05-28 1:03PM EDT | 2020-12-18 | 2.24 | 1.50 | 4.90 | 0.00 | - | 1 | 769 | 57.87% |
| AAPL210115P00170000 | 2020-05-29 10:13AM EDT | 2021-01-15 | 2.84 | 1.50 | 5.00 | +0.24 | +9.23% | 2 | 9,783 | 54.44% |
| AAPL210618P00170000 | 2020-05-28 1:22PM EDT | 2021-06-18 | 4.45 | 4.45 | 7.50 | 0.00 | - | 70 | 2,649 | 52.72% |
| AAPL210917P00170000 | 2020-05-22 3:52PM EDT | 2021-09-17 | 6.40 | 3.50 | 8.50 | 0.00 | - | 3 | 131 | 49.28% |
| AAPL220121P00170000 | 2020-05-27 3:56PM EDT | 2022-01-21 | 7.40 | 5.00 | 9.50 | 0.00 | - | 1 | 3,049 | 45.40% |
| AAPL220617P00170000 | 2020-05-29 1:46PM EDT | 2022-06-17 | 9.39 | 7.00 | 11.50 | +0.42 | +4.68% | 1 | 234 | 43.41% |
© 2020 Verizon Media. All rights reserved.