AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:215.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529C00215000 | 2020-05-01 2:20PM EDT | 2020-05-29 | 75.48 | 103.25 | 107.75 | 0.00 | - | 2 | 0 | 515.23% |
| AAPL200619C00215000 | 2020-05-29 3:04PM EDT | 2020-06-19 | 105.47 | 104.85 | 107.00 | +2.84 | +2.77% | 2 | 678 | 77.54% |
| AAPL200717C00215000 | 2020-05-28 3:12PM EDT | 2020-07-17 | 108.24 | 105.35 | 107.75 | 0.00 | - | 4 | 162 | 61.47% |
| AAPL200918C00215000 | 2020-05-27 10:32AM EDT | 2020-09-18 | 105.00 | 107.05 | 109.10 | 0.00 | - | 26 | 276 | 50.07% |
| AAPL210115C00215000 | 2020-05-29 3:22PM EDT | 2021-01-15 | 111.25 | 109.40 | 111.55 | +1.31 | +1.19% | 2 | 1,733 | 44.35% |
| AAPL210618C00215000 | 2020-05-28 11:09AM EDT | 2021-06-18 | 113.28 | 112.95 | 115.20 | 0.00 | - | 2 | 1,103 | 40.31% |
| AAPL220121C00215000 | 2020-05-26 11:06AM EDT | 2022-01-21 | 118.50 | 116.45 | 119.00 | 0.00 | - | 15 | 217 | 36.60% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529P00215000 | 2020-05-26 9:30AM EDT | 2020-05-29 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 104 | 237.50% |
| AAPL200605P00215000 | 2020-05-29 3:17PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 283 | 82.81% |
| AAPL200612P00215000 | 2020-05-29 12:09PM EDT | 2020-06-12 | 0.09 | 0.04 | 0.18 | +0.04 | +80.00% | 10 | 72 | 81.45% |
| AAPL200619P00215000 | 2020-05-29 3:03PM EDT | 2020-06-19 | 0.14 | 0.11 | 0.15 | -0.03 | -17.65% | 9 | 8,766 | 68.56% |
| AAPL200626P00215000 | 2020-05-20 1:56PM EDT | 2020-06-26 | 0.37 | 0.11 | 0.26 | 0.00 | - | 1 | 144 | 62.50% |
| AAPL200717P00215000 | 2020-05-29 3:00PM EDT | 2020-07-17 | 0.54 | 0.51 | 0.55 | -0.01 | -1.82% | 8 | 1,153 | 55.54% |
| AAPL200918P00215000 | 2020-05-29 11:15AM EDT | 2020-09-18 | 2.54 | 2.30 | 2.39 | +0.19 | +8.09% | 70 | 1,288 | 49.68% |
| AAPL201120P00215000 | 2020-05-29 2:42PM EDT | 2020-11-20 | 4.40 | 4.25 | 4.45 | -0.05 | -1.12% | 10 | 15 | 46.76% |
| AAPL210115P00215000 | 2020-05-29 11:00AM EDT | 2021-01-15 | 6.08 | 5.65 | 5.80 | +0.23 | +3.93% | 3 | 2,307 | 44.03% |
| AAPL210618P00215000 | 2020-05-27 10:35AM EDT | 2021-06-18 | 10.10 | 9.40 | 10.05 | 0.00 | - | 1 | 599 | 41.02% |
| AAPL220121P00215000 | 2020-05-22 2:11PM EDT | 2022-01-21 | 15.50 | 13.90 | 14.90 | 0.00 | - | 1 | 764 | 38.26% |
© 2020 Verizon Media. All rights reserved.