AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:215.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C002150002020-05-01 2:20PM EDT2020-05-2975.48103.25107.750.00-20515.23%
AAPL200619C002150002020-05-29 3:04PM EDT2020-06-19105.47104.85107.00+2.84+2.77%267877.54%
AAPL200717C002150002020-05-28 3:12PM EDT2020-07-17108.24105.35107.750.00-416261.47%
AAPL200918C002150002020-05-27 10:32AM EDT2020-09-18105.00107.05109.100.00-2627650.07%
AAPL210115C002150002020-05-29 3:22PM EDT2021-01-15111.25109.40111.55+1.31+1.19%21,73344.35%
AAPL210618C002150002020-05-28 11:09AM EDT2021-06-18113.28112.95115.200.00-21,10340.31%
AAPL220121C002150002020-05-26 11:06AM EDT2022-01-21118.50116.45119.000.00-1521736.60%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P002150002020-05-26 9:30AM EDT2020-05-290.060.000.010.00-10104237.50%
AAPL200605P002150002020-05-29 3:17PM EDT2020-06-050.010.000.010.00-15228382.81%
AAPL200612P002150002020-05-29 12:09PM EDT2020-06-120.090.040.18+0.04+80.00%107281.45%
AAPL200619P002150002020-05-29 3:03PM EDT2020-06-190.140.110.15-0.03-17.65%98,76668.56%
AAPL200626P002150002020-05-20 1:56PM EDT2020-06-260.370.110.260.00-114462.50%
AAPL200717P002150002020-05-29 3:00PM EDT2020-07-170.540.510.55-0.01-1.82%81,15355.54%
AAPL200918P002150002020-05-29 11:15AM EDT2020-09-182.542.302.39+0.19+8.09%701,28849.68%
AAPL201120P002150002020-05-29 2:42PM EDT2020-11-204.404.254.45-0.05-1.12%101546.76%
AAPL210115P002150002020-05-29 11:00AM EDT2021-01-156.085.655.80+0.23+3.93%32,30744.03%
AAPL210618P002150002020-05-27 10:35AM EDT2021-06-1810.109.4010.050.00-159941.02%
AAPL220121P002150002020-05-22 2:11PM EDT2022-01-2115.5013.9014.900.00-176438.26%
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