AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:225.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529C00225000 | 2020-05-28 12:34PM EDT | 2020-05-29 | 97.00 | 92.00 | 96.20 | 0.00 | - | 2 | 3 | 353.91% |
| AAPL200605C00225000 | 2020-05-26 1:29PM EDT | 2020-06-05 | 96.28 | 94.00 | 94.40 | 0.00 | - | 12 | 12 | 128.61% |
| AAPL200619C00225000 | 2020-05-28 3:59PM EDT | 2020-06-19 | 94.17 | 93.60 | 95.15 | 0.00 | - | 267 | 2,047 | 80.86% |
| AAPL200626C00225000 | 2020-05-20 3:53PM EDT | 2020-06-26 | 94.10 | 93.35 | 95.70 | 0.00 | - | - | 8 | 72.63% |
| AAPL200717C00225000 | 2020-05-28 3:59PM EDT | 2020-07-17 | 94.30 | 93.80 | 96.25 | 0.00 | - | 6 | 361 | 60.08% |
| AAPL200918C00225000 | 2020-05-29 11:51AM EDT | 2020-09-18 | 96.65 | 95.90 | 97.45 | -1.85 | -1.88% | 2 | 1,100 | 50.65% |
| AAPL201016C00225000 | 2020-05-26 10:04AM EDT | 2020-10-16 | 100.00 | 96.85 | 98.65 | 0.00 | - | 1 | 55 | 49.03% |
| AAPL201120C00225000 | 2020-05-28 1:41PM EDT | 2020-11-20 | 102.00 | 98.15 | 99.95 | 0.00 | - | 2 | - | 47.13% |
| AAPL210115C00225000 | 2020-05-29 11:01AM EDT | 2021-01-15 | 99.33 | 99.75 | 101.25 | -1.67 | -1.65% | 31 | 4,709 | 43.68% |
| AAPL210618C00225000 | 2020-05-28 12:49PM EDT | 2021-06-18 | 107.28 | 103.25 | 105.15 | 0.00 | - | 4 | 759 | 39.40% |
| AAPL220121C00225000 | 2020-05-21 10:16AM EDT | 2022-01-21 | 109.27 | 107.15 | 109.85 | 0.00 | - | 20 | 479 | 36.33% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529P00225000 | 2020-05-28 11:09AM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 467 | 206.25% |
| AAPL200605P00225000 | 2020-05-29 11:29AM EDT | 2020-06-05 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 98 | 82.03% |
| AAPL200612P00225000 | 2020-05-29 10:39AM EDT | 2020-06-12 | 0.09 | 0.07 | 0.22 | -0.01 | -10.00% | 3 | 51 | 74.41% |
| AAPL200619P00225000 | 2020-05-29 12:38PM EDT | 2020-06-19 | 0.23 | 0.20 | 0.24 | 0.00 | - | 10 | 9,239 | 64.94% |
| AAPL200626P00225000 | 2020-05-28 11:07AM EDT | 2020-06-26 | 0.20 | 0.23 | 0.39 | 0.00 | - | 1 | 92 | 59.42% |
| AAPL200702P00225000 | 2020-05-26 2:04PM EDT | 2020-07-02 | 0.37 | 0.34 | 0.50 | 0.00 | - | 1 | 5 | 56.69% |
| AAPL200717P00225000 | 2020-05-29 1:05PM EDT | 2020-07-17 | 0.80 | 0.78 | 0.81 | +0.07 | +9.59% | 65 | 1,435 | 52.93% |
| AAPL200918P00225000 | 2020-05-29 10:08AM EDT | 2020-09-18 | 3.10 | 2.91 | 2.99 | +0.22 | +7.64% | 1 | 1,638 | 47.06% |
| AAPL201016P00225000 | 2020-05-27 2:19PM EDT | 2020-10-16 | 3.95 | 3.75 | 3.85 | 0.00 | - | 7 | 523 | 45.11% |
| AAPL201120P00225000 | 2020-05-28 1:39PM EDT | 2020-11-20 | 4.95 | 5.30 | 5.45 | 0.00 | - | 3 | 11 | 44.73% |
| AAPL210115P00225000 | 2020-05-29 11:14AM EDT | 2021-01-15 | 7.20 | 6.90 | 7.10 | +0.75 | +11.63% | 10 | 3,587 | 42.45% |
| AAPL210618P00225000 | 2020-05-26 3:47PM EDT | 2021-06-18 | 11.75 | 11.25 | 11.80 | 0.00 | - | 12 | 860 | 39.66% |
| AAPL220121P00225000 | 2020-05-28 3:54PM EDT | 2022-01-21 | 17.00 | 16.35 | 17.40 | 0.00 | - | 6 | 1,754 | 37.42% |
© 2020 Verizon Media. All rights reserved.