AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00200000 | 2020-05-29 3:58PM EDT | 2020-06-05 | 119.25 | 122.85 | 123.60 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL200612C00200000 | 2020-06-02 3:49PM EDT | 2020-06-12 | 121.90 | 122.25 | 124.00 | 0.00 | - | 5 | 26 | 0.00% |
| AAPL200619C00200000 | 2020-06-01 3:57PM EDT | 2020-06-19 | 122.00 | 122.10 | 0.00 | 0.00 | - | 13 | 1,928 | 0.00% |
| AAPL200626C00200000 | 2020-06-02 2:46PM EDT | 2020-06-26 | 121.89 | 121.85 | 124.30 | 0.00 | - | 2 | 26 | 84.96% |
| AAPL200702C00200000 | 2020-06-02 3:49PM EDT | 2020-07-02 | 122.01 | 122.10 | 124.65 | 0.00 | - | 3 | 15 | 86.33% |
| AAPL200717C00200000 | 2020-06-03 9:30AM EDT | 2020-07-17 | 125.08 | 121.70 | 125.35 | +11.21 | +9.84% | 5 | 102 | 80.79% |
| AAPL200918C00200000 | 2020-06-02 3:07PM EDT | 2020-09-18 | 123.50 | 122.30 | 126.45 | 0.00 | - | 20 | 2,180 | 59.29% |
| AAPL201016C00200000 | 2020-05-22 1:51PM EDT | 2020-10-16 | 120.05 | 122.85 | 126.85 | 0.00 | - | 40 | 61 | 54.76% |
| AAPL201218C00200000 | 2020-05-28 3:13PM EDT | 2020-12-18 | 126.90 | 124.35 | 0.00 | 0.00 | - | 11 | 200 | 0.00% |
| AAPL210115C00200000 | 2020-06-03 9:30AM EDT | 2021-01-15 | 128.00 | 124.90 | 128.60 | +2.00 | +1.59% | 1 | 10,751 | 47.94% |
| AAPL210618C00200000 | 2020-06-02 3:36PM EDT | 2021-06-18 | 127.22 | 126.50 | 0.00 | 0.00 | - | 2 | 2,239 | 0.00% |
| AAPL210917C00200000 | 2020-06-01 1:06PM EDT | 2021-09-17 | 128.75 | 128.50 | 132.30 | 0.00 | - | 10 | 582 | 39.69% |
| AAPL220121C00200000 | 2020-06-02 1:07PM EDT | 2022-01-21 | 130.00 | 129.30 | 133.60 | 0.00 | - | 4 | 1,315 | 37.02% |
| AAPL220617C00200000 | 2020-06-03 9:30AM EDT | 2022-06-17 | 135.00 | 0.00 | 0.00 | +1.57 | +1.18% | 1 | 1,301 | 0.00% |
| AAPL220916C00200000 | 2020-05-29 10:20AM EDT | 2022-09-16 | 133.00 | 133.70 | 138.50 | 0.00 | - | 5 | 10 | 36.44% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00200000 | 2020-05-27 9:37AM EDT | 2020-06-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 920 | 162.50% |
| AAPL200612P00200000 | 2020-06-01 10:08AM EDT | 2020-06-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 314 | 50.00% |
| AAPL200619P00200000 | 2020-06-02 2:39PM EDT | 2020-06-19 | 0.03 | 0.02 | 0.00 | 0.00 | - | 6 | 14,932 | 71.88% |
| AAPL200626P00200000 | 2020-05-28 3:28PM EDT | 2020-06-26 | 0.12 | 0.01 | 0.00 | 0.00 | - | 11 | 106 | 57.81% |
| AAPL200702P00200000 | 2020-06-01 3:21PM EDT | 2020-07-02 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| AAPL200717P00200000 | 2020-06-02 3:27PM EDT | 2020-07-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 220 | 3,195 | 25.00% |
| AAPL200918P00200000 | 2020-06-02 3:57PM EDT | 2020-09-18 | 1.60 | 1.58 | 1.64 | 0.00 | - | 329 | 9,871 | 54.37% |
| AAPL201016P00200000 | 2020-06-02 2:48PM EDT | 2020-10-16 | 2.18 | 2.09 | 2.15 | 0.00 | - | 12 | 1,063 | 51.37% |
| AAPL201120P00200000 | 2020-06-02 2:13PM EDT | 2020-11-20 | 3.19 | 3.05 | 3.20 | 0.00 | - | 1 | 124 | 50.13% |
| AAPL201218P00200000 | 2020-06-02 3:03PM EDT | 2020-12-18 | 3.70 | 3.55 | 3.80 | 0.00 | - | 87 | 1,799 | 48.82% |
| AAPL210115P00200000 | 2020-06-02 3:54PM EDT | 2021-01-15 | 4.20 | 4.10 | 4.25 | 0.00 | - | 43 | 10,970 | 47.07% |
| AAPL210618P00200000 | 2020-06-02 10:37AM EDT | 2021-06-18 | 7.42 | 0.00 | 0.00 | 0.00 | - | 11 | 2,116 | 12.50% |
| AAPL210917P00200000 | 2020-06-01 1:11PM EDT | 2021-09-17 | 9.28 | 8.35 | 9.75 | 0.00 | - | 1 | 850 | 42.00% |
| AAPL220121P00200000 | 2020-06-02 9:46AM EDT | 2022-01-21 | 11.45 | 0.00 | 0.00 | 0.00 | - | 35 | 2,763 | 6.25% |
| AAPL220617P00200000 | 2020-05-29 2:57PM EDT | 2022-06-17 | 15.10 | 12.95 | 15.30 | 0.00 | - | 3 | 702 | 39.53% |
| AAPL220916P00200000 | 2020-05-29 9:30AM EDT | 2022-09-16 | 17.00 | 14.40 | 16.80 | 0.00 | - | 2 | 3 | 38.76% |
© 2020 Verizon Media. All rights reserved.