AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002100002020-05-13 11:38AM EDT2020-06-05101.41119.00123.500.00--3561.82%
AAPL200612C002100002020-06-05 2:19PM EDT2020-06-12119.95119.30123.65+9.48+8.58%24201.81%
AAPL200619C002100002020-06-05 2:11PM EDT2020-06-19120.70119.30123.70+5.70+4.96%1738150.00%
AAPL200626C002100002020-06-05 3:43PM EDT2020-06-26121.25119.45121.95+11.30+10.28%13291.16%
AAPL200702C002100002020-05-29 1:08PM EDT2020-07-02109.39119.05123.500.00-22106.15%
AAPL200717C002100002020-06-05 2:46PM EDT2020-07-17120.32119.70123.85+8.00+7.12%532,56460.64%
AAPL200918C002100002020-06-03 1:24PM EDT2020-09-18115.51119.90123.950.00-251657.08%
AAPL201016C002100002020-06-03 10:19AM EDT2020-10-16116.25120.90123.050.00-13945.95%
AAPL201218C002100002020-05-20 12:51PM EDT2020-12-18112.15121.85124.050.00-16442.24%
AAPL210115C002100002020-06-05 11:07AM EDT2021-01-15121.05121.90126.30+2.22+1.87%23,63646.44%
AAPL210618C002100002020-06-03 1:17PM EDT2021-06-18120.36123.50128.500.00-171439.98%
AAPL210917C002100002020-06-04 10:21AM EDT2021-09-17124.00125.00130.000.00-119938.21%
AAPL220121C002100002020-06-02 10:48AM EDT2022-01-21121.04127.85130.850.00-485535.03%
AAPL220617C002100002020-06-05 2:09PM EDT2022-06-17131.33129.00133.45+7.33+5.91%827234.23%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002100002020-06-05 11:04AM EDT2020-06-050.010.000.01-0.03-75.00%3314262.50%
AAPL200612P002100002020-06-04 3:53PM EDT2020-06-120.010.000.130.00-21264117.97%
AAPL200619P002100002020-06-05 3:59PM EDT2020-06-190.030.010.030.00-624,53976.56%
AAPL200626P002100002020-06-03 2:58PM EDT2020-06-260.040.000.030.00-215861.72%
AAPL200702P002100002020-06-05 9:52AM EDT2020-07-020.040.000.08-0.02-33.33%255360.16%
AAPL200717P002100002020-06-05 3:52PM EDT2020-07-170.160.120.32-0.16-50.00%971,63558.89%
AAPL200918P002100002020-06-05 3:20PM EDT2020-09-181.110.801.60-0.54-32.73%2601,73252.05%
AAPL201016P002100002020-06-05 3:11PM EDT2020-10-161.660.052.51-0.56-25.23%44272251.07%
AAPL201120P002100002020-05-28 2:24PM EDT2020-11-203.870.302.600.00-1245.86%
AAPL201218P002100002020-06-05 3:57PM EDT2020-12-182.950.893.80-0.85-22.37%825846.64%
AAPL210115P002100002020-06-05 12:33PM EDT2021-01-153.663.403.65-0.85-18.85%7485,40743.19%
AAPL210618P002100002020-06-05 11:39AM EDT2021-06-186.804.008.95-0.85-11.11%177143.33%
AAPL210917P002100002020-06-04 9:30AM EDT2021-09-179.856.0011.000.00-2555841.81%
AAPL220121P002100002020-06-05 1:20PM EDT2022-01-2110.607.5010.90-1.20-10.17%71,65737.01%
AAPL220617P002100002020-06-05 3:55PM EDT2022-06-1713.7012.3515.75-2.25-14.11%1635338.15%
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