AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00210000 | 2020-05-13 11:38AM EDT | 2020-06-05 | 101.41 | 119.00 | 123.50 | 0.00 | - | - | 3 | 561.82% |
| AAPL200612C00210000 | 2020-06-05 2:19PM EDT | 2020-06-12 | 119.95 | 119.30 | 123.65 | +9.48 | +8.58% | 2 | 4 | 201.81% |
| AAPL200619C00210000 | 2020-06-05 2:11PM EDT | 2020-06-19 | 120.70 | 119.30 | 123.70 | +5.70 | +4.96% | 17 | 381 | 50.00% |
| AAPL200626C00210000 | 2020-06-05 3:43PM EDT | 2020-06-26 | 121.25 | 119.45 | 121.95 | +11.30 | +10.28% | 13 | 2 | 91.16% |
| AAPL200702C00210000 | 2020-05-29 1:08PM EDT | 2020-07-02 | 109.39 | 119.05 | 123.50 | 0.00 | - | 2 | 2 | 106.15% |
| AAPL200717C00210000 | 2020-06-05 2:46PM EDT | 2020-07-17 | 120.32 | 119.70 | 123.85 | +8.00 | +7.12% | 53 | 2,564 | 60.64% |
| AAPL200918C00210000 | 2020-06-03 1:24PM EDT | 2020-09-18 | 115.51 | 119.90 | 123.95 | 0.00 | - | 2 | 516 | 57.08% |
| AAPL201016C00210000 | 2020-06-03 10:19AM EDT | 2020-10-16 | 116.25 | 120.90 | 123.05 | 0.00 | - | 1 | 39 | 45.95% |
| AAPL201218C00210000 | 2020-05-20 12:51PM EDT | 2020-12-18 | 112.15 | 121.85 | 124.05 | 0.00 | - | 1 | 64 | 42.24% |
| AAPL210115C00210000 | 2020-06-05 11:07AM EDT | 2021-01-15 | 121.05 | 121.90 | 126.30 | +2.22 | +1.87% | 2 | 3,636 | 46.44% |
| AAPL210618C00210000 | 2020-06-03 1:17PM EDT | 2021-06-18 | 120.36 | 123.50 | 128.50 | 0.00 | - | 1 | 714 | 39.98% |
| AAPL210917C00210000 | 2020-06-04 10:21AM EDT | 2021-09-17 | 124.00 | 125.00 | 130.00 | 0.00 | - | 1 | 199 | 38.21% |
| AAPL220121C00210000 | 2020-06-02 10:48AM EDT | 2022-01-21 | 121.04 | 127.85 | 130.85 | 0.00 | - | 4 | 855 | 35.03% |
| AAPL220617C00210000 | 2020-06-05 2:09PM EDT | 2022-06-17 | 131.33 | 129.00 | 133.45 | +7.33 | +5.91% | 8 | 272 | 34.23% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00210000 | 2020-06-05 11:04AM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 314 | 262.50% |
| AAPL200612P00210000 | 2020-06-04 3:53PM EDT | 2020-06-12 | 0.01 | 0.00 | 0.13 | 0.00 | - | 21 | 264 | 117.97% |
| AAPL200619P00210000 | 2020-06-05 3:59PM EDT | 2020-06-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 62 | 4,539 | 76.56% |
| AAPL200626P00210000 | 2020-06-03 2:58PM EDT | 2020-06-26 | 0.04 | 0.00 | 0.03 | 0.00 | - | 21 | 58 | 61.72% |
| AAPL200702P00210000 | 2020-06-05 9:52AM EDT | 2020-07-02 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 25 | 53 | 60.16% |
| AAPL200717P00210000 | 2020-06-05 3:52PM EDT | 2020-07-17 | 0.16 | 0.12 | 0.32 | -0.16 | -50.00% | 97 | 1,635 | 58.89% |
| AAPL200918P00210000 | 2020-06-05 3:20PM EDT | 2020-09-18 | 1.11 | 0.80 | 1.60 | -0.54 | -32.73% | 260 | 1,732 | 52.05% |
| AAPL201016P00210000 | 2020-06-05 3:11PM EDT | 2020-10-16 | 1.66 | 0.05 | 2.51 | -0.56 | -25.23% | 442 | 722 | 51.07% |
| AAPL201120P00210000 | 2020-05-28 2:24PM EDT | 2020-11-20 | 3.87 | 0.30 | 2.60 | 0.00 | - | 1 | 2 | 45.86% |
| AAPL201218P00210000 | 2020-06-05 3:57PM EDT | 2020-12-18 | 2.95 | 0.89 | 3.80 | -0.85 | -22.37% | 8 | 258 | 46.64% |
| AAPL210115P00210000 | 2020-06-05 12:33PM EDT | 2021-01-15 | 3.66 | 3.40 | 3.65 | -0.85 | -18.85% | 748 | 5,407 | 43.19% |
| AAPL210618P00210000 | 2020-06-05 11:39AM EDT | 2021-06-18 | 6.80 | 4.00 | 8.95 | -0.85 | -11.11% | 1 | 771 | 43.33% |
| AAPL210917P00210000 | 2020-06-04 9:30AM EDT | 2021-09-17 | 9.85 | 6.00 | 11.00 | 0.00 | - | 25 | 558 | 41.81% |
| AAPL220121P00210000 | 2020-06-05 1:20PM EDT | 2022-01-21 | 10.60 | 7.50 | 10.90 | -1.20 | -10.17% | 7 | 1,657 | 37.01% |
| AAPL220617P00210000 | 2020-06-05 3:55PM EDT | 2022-06-17 | 13.70 | 12.35 | 15.75 | -2.25 | -14.11% | 16 | 353 | 38.15% |
© 2020 Verizon Media. All rights reserved.