AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001900002020-05-29 3:09PM EDT2020-06-05130.280.000.000.00-610.00%
AAPL200619C001900002020-05-27 11:05AM EDT2020-06-19124.750.000.000.00-71620.00%
AAPL200626C001900002020-05-29 3:09PM EDT2020-06-26130.380.000.000.00-660.00%
AAPL200717C001900002020-05-12 9:30AM EDT2020-07-17128.150.000.000.00-10730.00%
AAPL200918C001900002020-05-18 11:39AM EDT2020-09-18125.570.000.000.00-51,0600.00%
AAPL201016C001900002020-05-28 12:38PM EDT2020-10-16133.770.000.000.00-3270.00%
AAPL201218C001900002020-04-27 3:09PM EDT2020-12-1897.01129.85131.850.00-1130.00%
AAPL210115C001900002020-05-29 1:08PM EDT2021-01-15132.390.000.000.00-27,4500.00%
AAPL210618C001900002020-05-13 1:10PM EDT2021-06-18122.100.000.000.00-817320.00%
AAPL210917C001900002020-05-29 2:08PM EDT2021-09-17135.750.000.000.00-10970.00%
AAPL220121C001900002020-05-29 3:35PM EDT2022-01-21137.830.000.000.00-14800.00%
AAPL220617C001900002020-06-01 10:19AM EDT2022-06-17140.450.000.000.00-32250.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001900002020-05-06 1:22PM EDT2020-06-050.090.000.000.00-101150.00%
AAPL200612P001900002020-06-01 10:08AM EDT2020-06-120.020.000.000.00-1620150.00%
AAPL200619P001900002020-06-01 3:37PM EDT2020-06-190.030.000.000.00-77,91150.00%
AAPL200626P001900002020-05-29 2:51PM EDT2020-06-260.110.000.000.00-33050.00%
AAPL200717P001900002020-06-01 3:32PM EDT2020-07-170.170.000.000.00-21,47625.00%
AAPL200918P001900002020-06-01 2:47PM EDT2020-09-181.410.000.000.00-22,28325.00%
AAPL201016P001900002020-06-01 10:59AM EDT2020-10-161.930.000.000.00-121712.50%
AAPL201120P001900002020-05-28 2:42PM EDT2020-11-202.690.000.000.00--412.50%
AAPL201218P001900002020-05-27 9:40AM EDT2020-12-183.300.000.000.00-626812.50%
AAPL210115P001900002020-06-01 12:47PM EDT2021-01-153.680.000.000.00-608,06112.50%
AAPL210618P001900002020-05-29 12:48PM EDT2021-06-186.800.000.000.00-385212.50%
AAPL210917P001900002020-06-01 12:30PM EDT2021-09-178.000.000.000.00-116712.50%
AAPL220121P001900002020-06-01 11:07AM EDT2022-01-219.700.000.000.00-56526.25%
AAPL220617P001900002020-05-21 2:51PM EDT2022-06-1713.500.000.000.00-51346.25%
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