AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612C001850002020-05-14 10:31AM EDT2020-06-12117.600.000.000.00-1500.00%
AAPL200619C001850002020-06-01 3:25PM EDT2020-06-19137.000.000.000.00-100.00%
AAPL200717C001850002020-05-06 2:56PM EDT2020-07-17117.380.000.000.00-93700.00%
AAPL200918C001850002020-05-21 10:42AM EDT2020-09-18133.900.000.000.00-700.00%
AAPL201016C001850002020-03-26 2:07PM EDT2020-10-1680.2566.2067.550.00-300.00%
AAPL201218C001850002020-05-27 9:51AM EDT2020-12-18133.720.000.000.00-1000.00%
AAPL210115C001850002020-06-02 9:36AM EDT2021-01-15139.900.000.000.00-100.00%
AAPL210618C001850002020-06-02 1:19PM EDT2021-06-18140.700.000.000.00-500.00%
AAPL210917C001850002020-06-01 1:14PM EDT2021-09-17142.160.000.000.00-1000.00%
AAPL220121C001850002020-05-27 2:56PM EDT2022-01-21139.000.000.000.00-100.00%
AAPL220617C001850002020-05-28 12:04PM EDT2022-06-17144.720.000.000.00-100.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001850002020-05-15 2:55PM EDT2020-06-050.080.000.000.00-2050.00%
AAPL200612P001850002020-05-22 10:00AM EDT2020-06-120.030.000.000.00-1050.00%
AAPL200619P001850002020-06-02 10:45AM EDT2020-06-190.020.010.000.00-13078.13%
AAPL200717P001850002020-06-02 10:09AM EDT2020-07-170.140.000.000.00-18025.00%
AAPL200918P001850002020-06-02 10:44AM EDT2020-09-181.270.000.000.00-89025.00%
AAPL201016P001850002020-05-22 2:04PM EDT2020-10-161.960.000.000.00-54012.50%
AAPL201120P001850002020-05-26 3:29PM EDT2020-11-202.600.000.000.00--012.50%
AAPL201218P001850002020-06-02 12:32PM EDT2020-12-182.880.000.000.00-50012.50%
AAPL210115P001850002020-05-28 3:57PM EDT2021-01-153.550.000.000.00-105012.50%
AAPL210618P001850002020-05-19 9:46AM EDT2021-06-186.900.000.000.00-2012.50%
AAPL210917P001850002020-04-28 3:21PM EDT2021-09-1711.257.408.450.00-19144.83%
AAPL220121P001850002020-05-28 1:21PM EDT2022-01-219.200.000.000.00-106.25%
AAPL220617P001850002020-06-02 3:59PM EDT2022-06-1712.000.000.000.00-1006.25%
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