AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:225.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C002250002020-05-28 12:34PM EDT2020-05-2997.0092.0096.200.00-23353.91%
AAPL200605C002250002020-05-26 1:29PM EDT2020-06-0596.2894.0094.400.00-1212128.61%
AAPL200619C002250002020-05-28 3:59PM EDT2020-06-1994.1793.6095.150.00-2672,04780.86%
AAPL200626C002250002020-05-20 3:53PM EDT2020-06-2694.1093.3595.700.00--872.63%
AAPL200717C002250002020-05-28 3:59PM EDT2020-07-1794.3093.8096.250.00-636160.08%
AAPL200918C002250002020-05-29 11:51AM EDT2020-09-1896.6595.9097.45-1.85-1.88%21,10050.65%
AAPL201016C002250002020-05-26 10:04AM EDT2020-10-16100.0096.8598.650.00-15549.03%
AAPL201120C002250002020-05-28 1:41PM EDT2020-11-20102.0098.1599.950.00-2-47.13%
AAPL210115C002250002020-05-29 11:01AM EDT2021-01-1599.3399.75101.25-1.67-1.65%314,70943.68%
AAPL210618C002250002020-05-28 12:49PM EDT2021-06-18107.28103.25105.150.00-475939.40%
AAPL220121C002250002020-05-21 10:16AM EDT2022-01-21109.27107.15109.850.00-2047936.33%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P002250002020-05-28 11:09AM EDT2020-05-290.010.000.010.00-50467206.25%
AAPL200605P002250002020-05-29 11:29AM EDT2020-06-050.010.010.030.00-119882.03%
AAPL200612P002250002020-05-29 10:39AM EDT2020-06-120.090.070.22-0.01-10.00%35174.41%
AAPL200619P002250002020-05-29 12:38PM EDT2020-06-190.230.200.240.00-109,23964.94%
AAPL200626P002250002020-05-28 11:07AM EDT2020-06-260.200.230.390.00-19259.42%
AAPL200702P002250002020-05-26 2:04PM EDT2020-07-020.370.340.500.00-1556.69%
AAPL200717P002250002020-05-29 1:05PM EDT2020-07-170.800.780.81+0.07+9.59%651,43552.93%
AAPL200918P002250002020-05-29 10:08AM EDT2020-09-183.102.912.99+0.22+7.64%11,63847.06%
AAPL201016P002250002020-05-27 2:19PM EDT2020-10-163.953.753.850.00-752345.11%
AAPL201120P002250002020-05-28 1:39PM EDT2020-11-204.955.305.450.00-31144.73%
AAPL210115P002250002020-05-29 11:14AM EDT2021-01-157.206.907.10+0.75+11.63%103,58742.45%
AAPL210618P002250002020-05-26 3:47PM EDT2021-06-1811.7511.2511.800.00-1286039.66%
AAPL220121P002250002020-05-28 3:54PM EDT2022-01-2117.0016.3517.400.00-61,75437.42%
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