AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00180000 | 2020-05-19 12:38PM EDT | 2020-06-05 | 137.05 | 140.65 | 141.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL200612C00180000 | 2020-05-07 6:37PM EDT | 2020-06-12 | 123.29 | 140.00 | 141.70 | 0.00 | - | - | 0 | 157.62% |
| AAPL200619C00180000 | 2020-05-29 10:57AM EDT | 2020-06-19 | 138.11 | 139.80 | 141.95 | 0.00 | - | 1 | 509 | 133.20% |
| AAPL200717C00180000 | 2020-05-22 9:50AM EDT | 2020-07-17 | 136.90 | 140.15 | 141.85 | 0.00 | - | 1 | 1 | 82.76% |
| AAPL200918C00180000 | 2020-05-27 10:24AM EDT | 2020-09-18 | 138.21 | 141.05 | 142.60 | 0.00 | - | 6 | 609 | 53.74% |
| AAPL201016C00180000 | 2020-05-18 9:38AM EDT | 2020-10-16 | 133.50 | 141.40 | 143.05 | 0.00 | - | 1 | 11 | 52.00% |
| AAPL201218C00180000 | 2020-03-31 10:20AM EDT | 2020-12-18 | 85.90 | 113.35 | 115.45 | 0.00 | - | 8 | 1 | 0.00% |
| AAPL210115C00180000 | 2020-06-01 10:12AM EDT | 2021-01-15 | 143.46 | 142.55 | 144.30 | +3.79 | +2.71% | 3 | 6,439 | 50.50% |
| AAPL210618C00180000 | 2020-05-26 10:26AM EDT | 2021-06-18 | 145.50 | 143.65 | 146.10 | 0.00 | - | 1 | 1,049 | 43.79% |
| AAPL210917C00180000 | 2020-05-29 1:01PM EDT | 2021-09-17 | 144.26 | 144.60 | 147.20 | 0.00 | - | 3 | 46 | 41.63% |
| AAPL220121C00180000 | 2020-05-28 10:26AM EDT | 2022-01-21 | 146.00 | 145.35 | 148.00 | 0.00 | - | 1 | 248 | 38.37% |
| AAPL220617C00180000 | 2020-05-28 3:01PM EDT | 2022-06-17 | 150.75 | 145.80 | 150.40 | 0.00 | - | 50 | 410 | 37.78% |
| AAPL220916C00180000 | 2020-05-29 2:31PM EDT | 2022-09-16 | 148.75 | 146.50 | 151.50 | 0.00 | - | 1 | 2 | 37.03% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00180000 | 2020-05-29 3:52PM EDT | 2020-06-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 150.00% |
| AAPL200612P00180000 | 2020-05-21 10:45AM EDT | 2020-06-12 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 96.88% |
| AAPL200619P00180000 | 2020-06-01 12:21PM EDT | 2020-06-19 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 165 | 11,722 | 88.67% |
| AAPL200626P00180000 | 2020-05-29 3:55PM EDT | 2020-06-26 | 0.05 | 0.01 | 0.07 | 0.00 | - | 39 | 115 | 77.93% |
| AAPL200717P00180000 | 2020-06-01 12:02PM EDT | 2020-07-17 | 0.17 | 0.15 | 0.20 | -0.05 | -22.73% | 4 | 1,544 | 68.16% |
| AAPL200918P00180000 | 2020-06-01 11:26AM EDT | 2020-09-18 | 1.19 | 1.16 | 1.21 | -0.03 | -2.46% | 10 | 2,705 | 59.47% |
| AAPL201016P00180000 | 2020-05-28 12:54PM EDT | 2020-10-16 | 1.50 | 1.55 | 1.61 | 0.00 | - | 220 | 786 | 56.10% |
| AAPL201120P00180000 | 2020-05-29 10:15AM EDT | 2020-11-20 | 2.55 | 2.30 | 2.38 | 0.00 | - | 88 | 88 | 54.38% |
| AAPL201218P00180000 | 2020-05-26 9:41AM EDT | 2020-12-18 | 2.70 | 2.70 | 2.76 | 0.00 | - | 2 | 228 | 52.22% |
| AAPL210115P00180000 | 2020-05-29 12:24PM EDT | 2021-01-15 | 3.30 | 3.10 | 3.20 | 0.00 | - | 23 | 6,289 | 50.59% |
| AAPL210618P00180000 | 2020-05-28 10:28AM EDT | 2021-06-18 | 5.50 | 5.35 | 5.60 | 0.00 | - | 1 | 7,679 | 45.38% |
| AAPL210917P00180000 | 2020-05-14 3:55PM EDT | 2021-09-17 | 9.10 | 6.65 | 7.15 | 0.00 | - | 2 | 134 | 43.80% |
| AAPL220121P00180000 | 2020-05-27 10:35AM EDT | 2022-01-21 | 8.90 | 8.20 | 8.65 | 0.00 | - | 50 | 2,208 | 41.31% |
| AAPL220617P00180000 | 2020-05-29 3:25PM EDT | 2022-06-17 | 10.80 | 8.90 | 12.55 | 0.00 | - | 3 | 171 | 42.03% |
| AAPL220916P00180000 | 2020-05-28 2:59PM EDT | 2022-09-16 | 12.60 | 10.40 | 14.90 | 0.00 | - | - | 1 | 42.31% |
© 2020 Verizon Media. All rights reserved.