AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529C00205000 | 2020-05-07 3:33PM EDT | 2020-05-29 | 98.11 | 113.10 | 114.45 | 0.00 | - | - | 0 | 216.50% |
| AAPL200605C00205000 | 2020-05-13 3:50PM EDT | 2020-06-05 | 102.35 | 113.05 | 114.75 | 0.00 | - | 5 | 7 | 81.25% |
| AAPL200619C00205000 | 2020-05-21 12:23PM EDT | 2020-06-19 | 112.57 | 112.90 | 115.20 | 0.00 | - | 1 | 39 | 72.27% |
| AAPL200717C00205000 | 2020-05-08 9:38AM EDT | 2020-07-17 | 100.91 | 113.30 | 115.55 | 0.00 | - | 3 | 157 | 58.98% |
| AAPL200918C00205000 | 2020-05-19 3:59PM EDT | 2020-09-18 | 110.50 | 114.75 | 116.70 | 0.00 | - | 1 | 542 | 50.21% |
| AAPL210115C00205000 | 2020-05-22 3:01PM EDT | 2021-01-15 | 117.56 | 117.35 | 119.30 | +0.63 | +0.54% | 2 | 2,909 | 46.34% |
| AAPL210618C00205000 | 2020-05-15 3:03PM EDT | 2021-06-18 | 110.90 | 119.90 | 121.90 | 0.00 | - | 1 | 990 | 40.70% |
| AAPL220121C00205000 | 2020-05-22 1:21PM EDT | 2022-01-21 | 124.00 | 123.30 | 126.30 | -1.20 | -0.96% | 2 | 394 | 38.11% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529P00205000 | 2020-05-20 12:09PM EDT | 2020-05-29 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 446 | 153.13% |
| AAPL200605P00205000 | 2020-05-21 1:01PM EDT | 2020-06-05 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 171 | 96.48% |
| AAPL200612P00205000 | 2020-05-22 3:14PM EDT | 2020-06-12 | 0.09 | 0.00 | 0.19 | -0.06 | -40.00% | 5 | 76 | 80.08% |
| AAPL200619P00205000 | 2020-05-22 1:30PM EDT | 2020-06-19 | 0.19 | 0.05 | 0.20 | -0.02 | -9.52% | 1 | 3,768 | 70.12% |
| AAPL200626P00205000 | 2020-05-21 1:23PM EDT | 2020-06-26 | 0.24 | 0.06 | 0.30 | 0.00 | - | 1 | 655 | 64.94% |
| AAPL200717P00205000 | 2020-05-21 11:25AM EDT | 2020-07-17 | 0.68 | 0.33 | 0.57 | 0.00 | - | 2 | 530 | 57.45% |
| AAPL200918P00205000 | 2020-05-22 10:36AM EDT | 2020-09-18 | 2.33 | 2.04 | 2.17 | -0.02 | -0.85% | 106 | 1,396 | 51.79% |
| AAPL210115P00205000 | 2020-05-22 12:19PM EDT | 2021-01-15 | 5.35 | 4.85 | 5.20 | +0.20 | +3.88% | 23 | 3,599 | 45.84% |
| AAPL210618P00205000 | 2020-05-19 2:57PM EDT | 2021-06-18 | 9.20 | 8.30 | 8.90 | 0.00 | - | 22 | 492 | 42.21% |
| AAPL220121P00205000 | 2020-05-22 3:56PM EDT | 2022-01-21 | 13.35 | 13.30 | 13.85 | +0.20 | +1.52% | 30 | 1,236 | 39.82% |
© 2020 Verizon Media. All rights reserved.