AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C002050002020-05-07 3:33PM EDT2020-05-2998.11113.10114.450.00--0216.50%
AAPL200605C002050002020-05-13 3:50PM EDT2020-06-05102.35113.05114.750.00-5781.25%
AAPL200619C002050002020-05-21 12:23PM EDT2020-06-19112.57112.90115.200.00-13972.27%
AAPL200717C002050002020-05-08 9:38AM EDT2020-07-17100.91113.30115.550.00-315758.98%
AAPL200918C002050002020-05-19 3:59PM EDT2020-09-18110.50114.75116.700.00-154250.21%
AAPL210115C002050002020-05-22 3:01PM EDT2021-01-15117.56117.35119.30+0.63+0.54%22,90946.34%
AAPL210618C002050002020-05-15 3:03PM EDT2021-06-18110.90119.90121.900.00-199040.70%
AAPL220121C002050002020-05-22 1:21PM EDT2022-01-21124.00123.30126.30-1.20-0.96%239438.11%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P002050002020-05-20 12:09PM EDT2020-05-290.040.000.070.00-1446153.13%
AAPL200605P002050002020-05-21 1:01PM EDT2020-06-050.060.010.100.00-117196.48%
AAPL200612P002050002020-05-22 3:14PM EDT2020-06-120.090.000.19-0.06-40.00%57680.08%
AAPL200619P002050002020-05-22 1:30PM EDT2020-06-190.190.050.20-0.02-9.52%13,76870.12%
AAPL200626P002050002020-05-21 1:23PM EDT2020-06-260.240.060.300.00-165564.94%
AAPL200717P002050002020-05-21 11:25AM EDT2020-07-170.680.330.570.00-253057.45%
AAPL200918P002050002020-05-22 10:36AM EDT2020-09-182.332.042.17-0.02-0.85%1061,39651.79%
AAPL210115P002050002020-05-22 12:19PM EDT2021-01-155.354.855.20+0.20+3.88%233,59945.84%
AAPL210618P002050002020-05-19 2:57PM EDT2021-06-189.208.308.900.00-2249242.21%
AAPL220121P002050002020-05-22 3:56PM EDT2022-01-2113.3513.3013.85+0.20+1.52%301,23639.82%
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