AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001750002020-05-19 12:38PM EDT2020-06-05142.03148.80149.600.00--0311.33%
AAPL200619C001750002020-05-21 1:31PM EDT2020-06-19143.08147.85150.400.00-1180158.45%
AAPL200717C001750002020-05-08 12:04PM EDT2020-07-17133.30147.95150.050.00-2191.36%
AAPL200918C001750002020-05-22 10:40AM EDT2020-09-18143.40148.75150.750.00-2046554.61%
AAPL201016C001750002020-03-05 12:03PM EDT2020-10-16124.9971.6075.400.00--20.00%
AAPL201218C001750002020-05-15 3:08PM EDT2020-12-18133.65149.70151.700.00-11,09953.85%
AAPL210115C001750002020-05-29 10:33AM EDT2021-01-15145.56150.15152.150.00-22,35852.36%
AAPL210618C001750002020-05-19 10:41AM EDT2021-06-18146.50151.25153.550.00-274044.46%
AAPL210917C001750002020-03-26 12:19PM EDT2021-09-1789.66114.05115.750.00-1060.00%
AAPL220121C001750002020-05-18 11:27AM EDT2022-01-21145.80152.55155.250.00-414138.81%
AAPL220617C001750002020-06-02 10:50AM EDT2022-06-17152.52153.20157.750.00-26038.58%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001750002020-05-13 7:10PM EDT2020-06-050.160.000.000.00-1050.00%
AAPL200619P001750002020-06-03 9:51AM EDT2020-06-190.020.010.02+0.01+100.00%13,91693.75%
AAPL200626P001750002020-05-26 10:24AM EDT2020-06-260.070.000.100.00--187.89%
AAPL200717P001750002020-06-03 10:48AM EDT2020-07-170.100.000.11+0.02+25.00%181,06664.84%
AAPL200918P001750002020-06-03 10:56AM EDT2020-09-180.960.920.97-0.07-6.80%21,27660.82%
AAPL201016P001750002020-05-20 3:21PM EDT2020-10-161.481.271.340.00-5835057.43%
AAPL201120P001750002020-06-01 9:52AM EDT2020-11-202.201.952.030.00-419155.66%
AAPL201218P001750002020-06-03 11:01AM EDT2020-12-182.312.292.35-0.14-5.71%214353.30%
AAPL210115P001750002020-06-03 10:10AM EDT2021-01-152.752.662.76-0.09-3.17%24,94351.65%
AAPL210618P001750002020-06-02 1:40PM EDT2021-06-184.954.654.950.00-11,89346.20%
AAPL210917P001750002020-05-29 3:59PM EDT2021-09-176.655.806.300.00-575844.37%
AAPL220121P001750002020-06-02 3:59PM EDT2022-01-217.607.057.800.00-384742.00%
AAPL220617P001750002020-05-27 2:35PM EDT2022-06-1710.977.5511.850.00-225443.15%
AAPL220916P001750002020-05-28 2:58PM EDT2022-09-1611.808.5013.150.00--242.27%
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