AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00175000 | 2020-05-19 12:38PM EDT | 2020-06-05 | 142.03 | 148.80 | 149.60 | 0.00 | - | - | 0 | 311.33% |
| AAPL200619C00175000 | 2020-05-21 1:31PM EDT | 2020-06-19 | 143.08 | 147.85 | 150.40 | 0.00 | - | 1 | 180 | 158.45% |
| AAPL200717C00175000 | 2020-05-08 12:04PM EDT | 2020-07-17 | 133.30 | 147.95 | 150.05 | 0.00 | - | 2 | 1 | 91.36% |
| AAPL200918C00175000 | 2020-05-22 10:40AM EDT | 2020-09-18 | 143.40 | 148.75 | 150.75 | 0.00 | - | 20 | 465 | 54.61% |
| AAPL201016C00175000 | 2020-03-05 12:03PM EDT | 2020-10-16 | 124.99 | 71.60 | 75.40 | 0.00 | - | - | 2 | 0.00% |
| AAPL201218C00175000 | 2020-05-15 3:08PM EDT | 2020-12-18 | 133.65 | 149.70 | 151.70 | 0.00 | - | 1 | 1,099 | 53.85% |
| AAPL210115C00175000 | 2020-05-29 10:33AM EDT | 2021-01-15 | 145.56 | 150.15 | 152.15 | 0.00 | - | 2 | 2,358 | 52.36% |
| AAPL210618C00175000 | 2020-05-19 10:41AM EDT | 2021-06-18 | 146.50 | 151.25 | 153.55 | 0.00 | - | 2 | 740 | 44.46% |
| AAPL210917C00175000 | 2020-03-26 12:19PM EDT | 2021-09-17 | 89.66 | 114.05 | 115.75 | 0.00 | - | 10 | 6 | 0.00% |
| AAPL220121C00175000 | 2020-05-18 11:27AM EDT | 2022-01-21 | 145.80 | 152.55 | 155.25 | 0.00 | - | 4 | 141 | 38.81% |
| AAPL220617C00175000 | 2020-06-02 10:50AM EDT | 2022-06-17 | 152.52 | 153.20 | 157.75 | 0.00 | - | 2 | 60 | 38.58% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00175000 | 2020-05-13 7:10PM EDT | 2020-06-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200619P00175000 | 2020-06-03 9:51AM EDT | 2020-06-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 3,916 | 93.75% |
| AAPL200626P00175000 | 2020-05-26 10:24AM EDT | 2020-06-26 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 87.89% |
| AAPL200717P00175000 | 2020-06-03 10:48AM EDT | 2020-07-17 | 0.10 | 0.00 | 0.11 | +0.02 | +25.00% | 18 | 1,066 | 64.84% |
| AAPL200918P00175000 | 2020-06-03 10:56AM EDT | 2020-09-18 | 0.96 | 0.92 | 0.97 | -0.07 | -6.80% | 2 | 1,276 | 60.82% |
| AAPL201016P00175000 | 2020-05-20 3:21PM EDT | 2020-10-16 | 1.48 | 1.27 | 1.34 | 0.00 | - | 58 | 350 | 57.43% |
| AAPL201120P00175000 | 2020-06-01 9:52AM EDT | 2020-11-20 | 2.20 | 1.95 | 2.03 | 0.00 | - | 4 | 191 | 55.66% |
| AAPL201218P00175000 | 2020-06-03 11:01AM EDT | 2020-12-18 | 2.31 | 2.29 | 2.35 | -0.14 | -5.71% | 2 | 143 | 53.30% |
| AAPL210115P00175000 | 2020-06-03 10:10AM EDT | 2021-01-15 | 2.75 | 2.66 | 2.76 | -0.09 | -3.17% | 2 | 4,943 | 51.65% |
| AAPL210618P00175000 | 2020-06-02 1:40PM EDT | 2021-06-18 | 4.95 | 4.65 | 4.95 | 0.00 | - | 1 | 1,893 | 46.20% |
| AAPL210917P00175000 | 2020-05-29 3:59PM EDT | 2021-09-17 | 6.65 | 5.80 | 6.30 | 0.00 | - | 5 | 758 | 44.37% |
| AAPL220121P00175000 | 2020-06-02 3:59PM EDT | 2022-01-21 | 7.60 | 7.05 | 7.80 | 0.00 | - | 3 | 847 | 42.00% |
| AAPL220617P00175000 | 2020-05-27 2:35PM EDT | 2022-06-17 | 10.97 | 7.55 | 11.85 | 0.00 | - | 2 | 254 | 43.15% |
| AAPL220916P00175000 | 2020-05-28 2:58PM EDT | 2022-09-16 | 11.80 | 8.50 | 13.15 | 0.00 | - | - | 2 | 42.27% |
© 2020 Verizon Media. All rights reserved.