AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002200002020-06-04 9:58AM EDT2020-06-05105.23109.10113.500.00-377513.87%
AAPL200619C002200002020-06-05 3:50PM EDT2020-06-19110.67109.30112.00+5.52+5.25%4112,236102.15%
AAPL200626C002200002020-06-04 12:48PM EDT2020-06-26103.30109.10113.650.00-3030111.33%
AAPL200717C002200002020-06-03 9:36AM EDT2020-07-17103.76109.20113.750.00-240680.46%
AAPL200918C002200002020-06-04 2:50PM EDT2020-09-18103.68110.10114.750.00-71,11655.99%
AAPL201016C002200002020-06-03 10:31AM EDT2020-10-16106.35110.85115.300.00-12,52951.87%
AAPL201218C002200002020-06-01 3:23PM EDT2020-12-18106.00113.00116.450.00-2012346.01%
AAPL210115C002200002020-06-05 1:51PM EDT2021-01-15114.26112.55117.00+5.96+5.50%106,18244.40%
AAPL210618C002200002020-06-05 3:43PM EDT2021-06-18117.46115.00119.50+4.66+4.13%561,68138.48%
AAPL210917C002200002020-06-03 2:19PM EDT2021-09-17113.68116.50121.500.00-1022037.32%
AAPL220121C002200002020-06-05 3:28PM EDT2022-01-21121.00118.50123.05+5.90+5.13%61,32534.93%
AAPL220617C002200002020-06-05 2:31PM EDT2022-06-17123.10121.60125.90+0.85+0.70%1736034.09%
AAPL220916C002200002020-06-03 3:17PM EDT2022-09-16121.35123.00127.500.00-121833.59%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002200002020-05-29 3:26PM EDT2020-06-050.010.000.000.00-1145950.00%
AAPL200612P002200002020-06-02 11:21AM EDT2020-06-120.010.000.750.00-1153133.79%
AAPL200619P002200002020-06-05 12:35PM EDT2020-06-190.030.010.07-0.01-25.00%5915,80674.22%
AAPL200626P002200002020-06-03 9:57AM EDT2020-06-260.100.000.090.00-443762.11%
AAPL200702P002200002020-06-05 3:59PM EDT2020-07-020.040.000.69-0.52-92.86%23770.65%
AAPL200717P002200002020-06-05 3:53PM EDT2020-07-170.150.150.26-0.25-62.50%2802,05153.03%
AAPL200918P002200002020-06-05 3:55PM EDT2020-09-181.311.311.92-0.70-34.83%7602,80349.46%
AAPL201016P002200002020-06-05 3:00PM EDT2020-10-162.020.112.34-0.55-21.40%17089946.01%
AAPL201120P002200002020-06-05 2:45PM EDT2020-11-203.050.703.10-1.25-29.07%43443.84%
AAPL201218P002200002020-06-05 3:11PM EDT2020-12-183.503.353.65-1.05-23.08%211,21042.35%
AAPL210115P002200002020-06-05 11:34AM EDT2021-01-154.504.054.30-0.95-17.43%2527,26041.41%
AAPL210618P002200002020-06-05 3:24PM EDT2021-06-187.577.257.75-1.60-17.45%6591,70838.11%
AAPL210917P002200002020-06-04 12:49PM EDT2021-09-1711.509.4010.150.00-127937.56%
AAPL220121P002200002020-06-05 3:11PM EDT2022-01-2111.6510.0012.30-2.05-14.96%233,36935.82%
AAPL220617P002200002020-06-05 1:19PM EDT2022-06-1716.0015.0018.40-1.80-10.11%91,03737.83%
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