AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:220.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00220000 | 2020-06-04 9:58AM EDT | 2020-06-05 | 105.23 | 109.10 | 113.50 | 0.00 | - | 3 | 77 | 513.87% |
| AAPL200619C00220000 | 2020-06-05 3:50PM EDT | 2020-06-19 | 110.67 | 109.30 | 112.00 | +5.52 | +5.25% | 411 | 2,236 | 102.15% |
| AAPL200626C00220000 | 2020-06-04 12:48PM EDT | 2020-06-26 | 103.30 | 109.10 | 113.65 | 0.00 | - | 30 | 30 | 111.33% |
| AAPL200717C00220000 | 2020-06-03 9:36AM EDT | 2020-07-17 | 103.76 | 109.20 | 113.75 | 0.00 | - | 2 | 406 | 80.46% |
| AAPL200918C00220000 | 2020-06-04 2:50PM EDT | 2020-09-18 | 103.68 | 110.10 | 114.75 | 0.00 | - | 7 | 1,116 | 55.99% |
| AAPL201016C00220000 | 2020-06-03 10:31AM EDT | 2020-10-16 | 106.35 | 110.85 | 115.30 | 0.00 | - | 1 | 2,529 | 51.87% |
| AAPL201218C00220000 | 2020-06-01 3:23PM EDT | 2020-12-18 | 106.00 | 113.00 | 116.45 | 0.00 | - | 20 | 123 | 46.01% |
| AAPL210115C00220000 | 2020-06-05 1:51PM EDT | 2021-01-15 | 114.26 | 112.55 | 117.00 | +5.96 | +5.50% | 10 | 6,182 | 44.40% |
| AAPL210618C00220000 | 2020-06-05 3:43PM EDT | 2021-06-18 | 117.46 | 115.00 | 119.50 | +4.66 | +4.13% | 56 | 1,681 | 38.48% |
| AAPL210917C00220000 | 2020-06-03 2:19PM EDT | 2021-09-17 | 113.68 | 116.50 | 121.50 | 0.00 | - | 10 | 220 | 37.32% |
| AAPL220121C00220000 | 2020-06-05 3:28PM EDT | 2022-01-21 | 121.00 | 118.50 | 123.05 | +5.90 | +5.13% | 6 | 1,325 | 34.93% |
| AAPL220617C00220000 | 2020-06-05 2:31PM EDT | 2022-06-17 | 123.10 | 121.60 | 125.90 | +0.85 | +0.70% | 17 | 360 | 34.09% |
| AAPL220916C00220000 | 2020-06-03 3:17PM EDT | 2022-09-16 | 121.35 | 123.00 | 127.50 | 0.00 | - | 12 | 18 | 33.59% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00220000 | 2020-05-29 3:26PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 459 | 50.00% |
| AAPL200612P00220000 | 2020-06-02 11:21AM EDT | 2020-06-12 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 153 | 133.79% |
| AAPL200619P00220000 | 2020-06-05 12:35PM EDT | 2020-06-19 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 59 | 15,806 | 74.22% |
| AAPL200626P00220000 | 2020-06-03 9:57AM EDT | 2020-06-26 | 0.10 | 0.00 | 0.09 | 0.00 | - | 4 | 437 | 62.11% |
| AAPL200702P00220000 | 2020-06-05 3:59PM EDT | 2020-07-02 | 0.04 | 0.00 | 0.69 | -0.52 | -92.86% | 23 | 7 | 70.65% |
| AAPL200717P00220000 | 2020-06-05 3:53PM EDT | 2020-07-17 | 0.15 | 0.15 | 0.26 | -0.25 | -62.50% | 280 | 2,051 | 53.03% |
| AAPL200918P00220000 | 2020-06-05 3:55PM EDT | 2020-09-18 | 1.31 | 1.31 | 1.92 | -0.70 | -34.83% | 760 | 2,803 | 49.46% |
| AAPL201016P00220000 | 2020-06-05 3:00PM EDT | 2020-10-16 | 2.02 | 0.11 | 2.34 | -0.55 | -21.40% | 170 | 899 | 46.01% |
| AAPL201120P00220000 | 2020-06-05 2:45PM EDT | 2020-11-20 | 3.05 | 0.70 | 3.10 | -1.25 | -29.07% | 4 | 34 | 43.84% |
| AAPL201218P00220000 | 2020-06-05 3:11PM EDT | 2020-12-18 | 3.50 | 3.35 | 3.65 | -1.05 | -23.08% | 21 | 1,210 | 42.35% |
| AAPL210115P00220000 | 2020-06-05 11:34AM EDT | 2021-01-15 | 4.50 | 4.05 | 4.30 | -0.95 | -17.43% | 252 | 7,260 | 41.41% |
| AAPL210618P00220000 | 2020-06-05 3:24PM EDT | 2021-06-18 | 7.57 | 7.25 | 7.75 | -1.60 | -17.45% | 659 | 1,708 | 38.11% |
| AAPL210917P00220000 | 2020-06-04 12:49PM EDT | 2021-09-17 | 11.50 | 9.40 | 10.15 | 0.00 | - | 1 | 279 | 37.56% |
| AAPL220121P00220000 | 2020-06-05 3:11PM EDT | 2022-01-21 | 11.65 | 10.00 | 12.30 | -2.05 | -14.96% | 23 | 3,369 | 35.82% |
| AAPL220617P00220000 | 2020-06-05 1:19PM EDT | 2022-06-17 | 16.00 | 15.00 | 18.40 | -1.80 | -10.11% | 9 | 1,037 | 37.83% |
© 2020 Verizon Media. All rights reserved.