AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001800002020-05-19 12:38PM EDT2020-06-05137.05140.65141.000.00--10.00%
AAPL200612C001800002020-05-07 6:37PM EDT2020-06-12123.29140.00141.700.00--0157.62%
AAPL200619C001800002020-05-29 10:57AM EDT2020-06-19138.11139.80141.950.00-1509133.20%
AAPL200717C001800002020-05-22 9:50AM EDT2020-07-17136.90140.15141.850.00-1182.76%
AAPL200918C001800002020-05-27 10:24AM EDT2020-09-18138.21141.05142.600.00-660953.74%
AAPL201016C001800002020-05-18 9:38AM EDT2020-10-16133.50141.40143.050.00-11152.00%
AAPL201218C001800002020-03-31 10:20AM EDT2020-12-1885.90113.35115.450.00-810.00%
AAPL210115C001800002020-06-01 10:12AM EDT2021-01-15143.46142.55144.30+3.79+2.71%36,43950.50%
AAPL210618C001800002020-05-26 10:26AM EDT2021-06-18145.50143.65146.100.00-11,04943.79%
AAPL210917C001800002020-05-29 1:01PM EDT2021-09-17144.26144.60147.200.00-34641.63%
AAPL220121C001800002020-05-28 10:26AM EDT2022-01-21146.00145.35148.000.00-124838.37%
AAPL220617C001800002020-05-28 3:01PM EDT2022-06-17150.75145.80150.400.00-5041037.78%
AAPL220916C001800002020-05-29 2:31PM EDT2022-09-16148.75146.50151.500.00-1237.03%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001800002020-05-29 3:52PM EDT2020-06-050.030.000.010.00-222150.00%
AAPL200612P001800002020-05-21 10:45AM EDT2020-06-120.050.000.010.00-2996.88%
AAPL200619P001800002020-06-01 12:21PM EDT2020-06-190.040.020.04-0.01-20.00%16511,72288.67%
AAPL200626P001800002020-05-29 3:55PM EDT2020-06-260.050.010.070.00-3911577.93%
AAPL200717P001800002020-06-01 12:02PM EDT2020-07-170.170.150.20-0.05-22.73%41,54468.16%
AAPL200918P001800002020-06-01 11:26AM EDT2020-09-181.191.161.21-0.03-2.46%102,70559.47%
AAPL201016P001800002020-05-28 12:54PM EDT2020-10-161.501.551.610.00-22078656.10%
AAPL201120P001800002020-05-29 10:15AM EDT2020-11-202.552.302.380.00-888854.38%
AAPL201218P001800002020-05-26 9:41AM EDT2020-12-182.702.702.760.00-222852.22%
AAPL210115P001800002020-05-29 12:24PM EDT2021-01-153.303.103.200.00-236,28950.59%
AAPL210618P001800002020-05-28 10:28AM EDT2021-06-185.505.355.600.00-17,67945.38%
AAPL210917P001800002020-05-14 3:55PM EDT2021-09-179.106.657.150.00-213443.80%
AAPL220121P001800002020-05-27 10:35AM EDT2022-01-218.908.208.650.00-502,20841.31%
AAPL220617P001800002020-05-29 3:25PM EDT2022-06-1710.808.9012.550.00-317142.03%
AAPL220916P001800002020-05-28 2:59PM EDT2022-09-1612.6010.4014.900.00--142.31%
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