AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529C00195000 | 2020-05-07 3:30PM EDT | 2020-05-29 | 108.28 | 123.10 | 124.45 | 0.00 | - | - | 0 | 212.70% |
| AAPL200605C00195000 | 2020-04-30 12:08PM EDT | 2020-06-05 | 94.63 | 123.10 | 124.70 | 0.00 | - | - | 1 | 85.94% |
| AAPL200619C00195000 | 2020-05-20 3:20PM EDT | 2020-06-19 | 124.00 | 122.90 | 125.05 | 0.00 | - | 1 | 77 | 72.46% |
| AAPL200717C00195000 | 2020-05-19 12:26PM EDT | 2020-07-17 | 122.46 | 123.15 | 125.40 | 0.00 | - | 1 | 19 | 61.04% |
| AAPL200918C00195000 | 2020-05-13 12:14PM EDT | 2020-09-18 | 113.40 | 124.40 | 126.40 | 0.00 | - | 15 | 510 | 52.53% |
| AAPL201016C00195000 | 2020-05-04 10:46AM EDT | 2020-10-16 | 98.65 | 124.90 | 126.85 | 0.00 | - | 2 | 3 | 54.76% |
| AAPL201218C00195000 | 2020-05-07 10:15AM EDT | 2020-12-18 | 111.28 | 126.00 | 127.90 | 0.00 | - | 1 | 33 | 49.34% |
| AAPL210115C00195000 | 2020-05-20 9:32AM EDT | 2021-01-15 | 126.12 | 126.55 | 128.45 | 0.00 | - | 20 | 2,052 | 47.94% |
| AAPL210618C00195000 | 2020-05-19 9:31AM EDT | 2021-06-18 | 127.45 | 128.50 | 131.25 | 0.00 | - | 25 | 456 | 42.92% |
| AAPL210917C00195000 | 2020-05-19 9:31AM EDT | 2021-09-17 | 128.65 | 129.90 | 132.70 | 0.00 | - | 15 | 65 | 40.97% |
| AAPL220121C00195000 | 2020-05-18 11:05AM EDT | 2022-01-21 | 129.00 | 131.45 | 134.35 | 0.00 | - | 9 | 117 | 38.68% |
| AAPL220617C00195000 | 2020-05-22 10:27AM EDT | 2022-06-17 | 133.71 | 133.35 | 136.95 | +8.51 | +6.80% | 3 | 116 | 37.64% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529P00195000 | 2020-05-19 3:08PM EDT | 2020-05-29 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 436 | 167.58% |
| AAPL200605P00195000 | 2020-05-15 11:15AM EDT | 2020-06-05 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 47 | 96.09% |
| AAPL200612P00195000 | 2020-05-21 11:10AM EDT | 2020-06-12 | 0.10 | 0.04 | 0.17 | 0.00 | - | 1 | 114 | 86.91% |
| AAPL200619P00195000 | 2020-05-22 2:22PM EDT | 2020-06-19 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 5 | 4,834 | 75.78% |
| AAPL200626P00195000 | 2020-05-18 12:13AM EDT | 2020-06-26 | 0.47 | 0.00 | 0.24 | 0.00 | - | - | 42 | 66.99% |
| AAPL200717P00195000 | 2020-05-22 1:35PM EDT | 2020-07-17 | 0.40 | 0.33 | 0.45 | -0.10 | -20.00% | 1 | 1,072 | 61.23% |
| AAPL200918P00195000 | 2020-05-21 2:09PM EDT | 2020-09-18 | 1.88 | 1.56 | 1.79 | 0.00 | - | 62 | 937 | 53.70% |
| AAPL201016P00195000 | 2020-05-22 1:05PM EDT | 2020-10-16 | 2.40 | 1.94 | 2.35 | 0.00 | - | 16 | 691 | 50.86% |
| AAPL201218P00195000 | 2020-05-22 10:25AM EDT | 2020-12-18 | 3.95 | 3.55 | 3.80 | +0.06 | +1.54% | 7 | 403 | 48.69% |
| AAPL210115P00195000 | 2020-05-21 12:48PM EDT | 2021-01-15 | 4.50 | 3.80 | 4.40 | 0.00 | - | 30 | 9,336 | 47.52% |
| AAPL210618P00195000 | 2020-05-21 1:50PM EDT | 2021-06-18 | 7.68 | 7.10 | 7.65 | 0.00 | - | 1 | 577 | 43.49% |
| AAPL210917P00195000 | 2020-05-20 12:44PM EDT | 2021-09-17 | 9.50 | 9.00 | 9.80 | 0.00 | - | 1 | 99 | 42.52% |
| AAPL220121P00195000 | 2020-05-22 11:13AM EDT | 2022-01-21 | 11.75 | 11.10 | 12.00 | +0.50 | +4.44% | 10 | 994 | 40.69% |
| AAPL220617P00195000 | 2020-05-21 2:40PM EDT | 2022-06-17 | 14.50 | 12.40 | 16.15 | 0.00 | - | 4 | 88 | 40.98% |
© 2020 Verizon Media. All rights reserved.