AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002000002020-05-29 3:58PM EDT2020-06-05119.25122.85123.600.00-4300.00%
AAPL200612C002000002020-06-02 3:49PM EDT2020-06-12121.90122.25124.000.00-5260.00%
AAPL200619C002000002020-06-01 3:57PM EDT2020-06-19122.00122.100.000.00-131,9280.00%
AAPL200626C002000002020-06-02 2:46PM EDT2020-06-26121.89121.85124.300.00-22684.96%
AAPL200702C002000002020-06-02 3:49PM EDT2020-07-02122.01122.10124.650.00-31586.33%
AAPL200717C002000002020-06-03 9:30AM EDT2020-07-17125.08121.70125.35+11.21+9.84%510280.79%
AAPL200918C002000002020-06-02 3:07PM EDT2020-09-18123.50122.30126.450.00-202,18059.29%
AAPL201016C002000002020-05-22 1:51PM EDT2020-10-16120.05122.85126.850.00-406154.76%
AAPL201218C002000002020-05-28 3:13PM EDT2020-12-18126.90124.350.000.00-112000.00%
AAPL210115C002000002020-06-03 9:30AM EDT2021-01-15128.00124.90128.60+2.00+1.59%110,75147.94%
AAPL210618C002000002020-06-02 3:36PM EDT2021-06-18127.22126.500.000.00-22,2390.00%
AAPL210917C002000002020-06-01 1:06PM EDT2021-09-17128.75128.50132.300.00-1058239.69%
AAPL220121C002000002020-06-02 1:07PM EDT2022-01-21130.00129.30133.600.00-41,31537.02%
AAPL220617C002000002020-06-03 9:30AM EDT2022-06-17135.000.000.00+1.57+1.18%11,3010.00%
AAPL220916C002000002020-05-29 10:20AM EDT2022-09-16133.00133.70138.500.00-51036.44%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002000002020-05-27 9:37AM EDT2020-06-050.030.000.010.00-5920162.50%
AAPL200612P002000002020-06-01 10:08AM EDT2020-06-120.020.000.000.00-1731450.00%
AAPL200619P002000002020-06-02 2:39PM EDT2020-06-190.030.020.000.00-614,93271.88%
AAPL200626P002000002020-05-28 3:28PM EDT2020-06-260.120.010.000.00-1110657.81%
AAPL200702P002000002020-06-01 3:21PM EDT2020-07-020.090.000.000.00-2525.00%
AAPL200717P002000002020-06-02 3:27PM EDT2020-07-170.260.000.000.00-2203,19525.00%
AAPL200918P002000002020-06-02 3:57PM EDT2020-09-181.601.581.640.00-3299,87154.37%
AAPL201016P002000002020-06-02 2:48PM EDT2020-10-162.182.092.150.00-121,06351.37%
AAPL201120P002000002020-06-02 2:13PM EDT2020-11-203.193.053.200.00-112450.13%
AAPL201218P002000002020-06-02 3:03PM EDT2020-12-183.703.553.800.00-871,79948.82%
AAPL210115P002000002020-06-02 3:54PM EDT2021-01-154.204.104.250.00-4310,97047.07%
AAPL210618P002000002020-06-02 10:37AM EDT2021-06-187.420.000.000.00-112,11612.50%
AAPL210917P002000002020-06-01 1:11PM EDT2021-09-179.288.359.750.00-185042.00%
AAPL220121P002000002020-06-02 9:46AM EDT2022-01-2111.450.000.000.00-352,7636.25%
AAPL220617P002000002020-05-29 2:57PM EDT2022-06-1715.1012.9515.300.00-370239.53%
AAPL220916P002000002020-05-29 9:30AM EDT2022-09-1617.0014.4016.800.00-2338.76%
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