AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C001950002020-05-07 3:30PM EDT2020-05-29108.28123.10124.450.00--0212.70%
AAPL200605C001950002020-04-30 12:08PM EDT2020-06-0594.63123.10124.700.00--185.94%
AAPL200619C001950002020-05-20 3:20PM EDT2020-06-19124.00122.90125.050.00-17772.46%
AAPL200717C001950002020-05-19 12:26PM EDT2020-07-17122.46123.15125.400.00-11961.04%
AAPL200918C001950002020-05-13 12:14PM EDT2020-09-18113.40124.40126.400.00-1551052.53%
AAPL201016C001950002020-05-04 10:46AM EDT2020-10-1698.65124.90126.850.00-2354.76%
AAPL201218C001950002020-05-07 10:15AM EDT2020-12-18111.28126.00127.900.00-13349.34%
AAPL210115C001950002020-05-20 9:32AM EDT2021-01-15126.12126.55128.450.00-202,05247.94%
AAPL210618C001950002020-05-19 9:31AM EDT2021-06-18127.45128.50131.250.00-2545642.92%
AAPL210917C001950002020-05-19 9:31AM EDT2021-09-17128.65129.90132.700.00-156540.97%
AAPL220121C001950002020-05-18 11:05AM EDT2022-01-21129.00131.45134.350.00-911738.68%
AAPL220617C001950002020-05-22 10:27AM EDT2022-06-17133.71133.35136.95+8.51+6.80%311637.64%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P001950002020-05-19 3:08PM EDT2020-05-290.020.000.190.00-2436167.58%
AAPL200605P001950002020-05-15 11:15AM EDT2020-06-050.100.000.060.00-14796.09%
AAPL200612P001950002020-05-21 11:10AM EDT2020-06-120.100.040.170.00-111486.91%
AAPL200619P001950002020-05-22 2:22PM EDT2020-06-190.120.100.15-0.02-14.29%54,83475.78%
AAPL200626P001950002020-05-18 12:13AM EDT2020-06-260.470.000.240.00--4266.99%
AAPL200717P001950002020-05-22 1:35PM EDT2020-07-170.400.330.45-0.10-20.00%11,07261.23%
AAPL200918P001950002020-05-21 2:09PM EDT2020-09-181.881.561.790.00-6293753.70%
AAPL201016P001950002020-05-22 1:05PM EDT2020-10-162.401.942.350.00-1669150.86%
AAPL201218P001950002020-05-22 10:25AM EDT2020-12-183.953.553.80+0.06+1.54%740348.69%
AAPL210115P001950002020-05-21 12:48PM EDT2021-01-154.503.804.400.00-309,33647.52%
AAPL210618P001950002020-05-21 1:50PM EDT2021-06-187.687.107.650.00-157743.49%
AAPL210917P001950002020-05-20 12:44PM EDT2021-09-179.509.009.800.00-19942.52%
AAPL220121P001950002020-05-22 11:13AM EDT2022-01-2111.7511.1012.00+0.50+4.44%1099440.69%
AAPL220617P001950002020-05-21 2:40PM EDT2022-06-1714.5012.4016.150.00-48840.98%
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