AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619C002300002020-06-04 10:42AM EDT2020-06-1995.1599.15103.600.00-63,817126.37%
AAPL200626C002300002020-06-05 3:40PM EDT2020-06-26101.4899.40103.60+12.11+13.55%1820103.17%
AAPL200717C002300002020-06-05 2:50PM EDT2020-07-17100.7499.80103.90+8.24+8.91%2132852.20%
AAPL200918C002300002020-06-04 3:44PM EDT2020-09-1894.00100.35104.450.00-31,66650.09%
AAPL201016C002300002020-05-28 1:19PM EDT2020-10-1696.31102.05104.150.00-24543.31%
AAPL201218C002300002020-06-05 2:50PM EDT2020-12-18103.78103.40107.25+6.78+6.99%225144.18%
AAPL210115C002300002020-06-05 3:49PM EDT2021-01-15105.00103.80107.50+6.70+6.82%234,36741.88%
AAPL210618C002300002020-06-05 3:11PM EDT2021-06-18107.62105.50109.20+2.52+2.40%976734.95%
AAPL210917C002300002020-06-04 3:45PM EDT2021-09-17103.05108.00113.000.00-424636.26%
AAPL220121C002300002020-06-05 3:59PM EDT2022-01-21113.05111.40115.50+4.24+3.90%249434.81%
AAPL220617C002300002020-06-02 3:55PM EDT2022-06-17110.80115.00118.250.00-185833.63%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612P002300002020-06-04 3:55PM EDT2020-06-120.010.000.130.00-11564103.13%
AAPL200619P002300002020-06-05 3:40PM EDT2020-06-190.030.030.12-0.02-40.00%3199,74874.02%
AAPL200626P002300002020-06-05 3:55PM EDT2020-06-260.050.010.52-0.05-50.00%138770.95%
AAPL200702P002300002020-06-05 3:00PM EDT2020-07-020.090.010.14-0.06-40.00%513053.32%
AAPL200717P002300002020-06-05 3:45PM EDT2020-07-170.260.230.50-0.28-51.85%601,87952.59%
AAPL200918P002300002020-06-05 3:46PM EDT2020-09-181.641.002.29-0.82-33.33%2904,67747.10%
AAPL201016P002300002020-06-05 3:08PM EDT2020-10-162.390.222.76-0.71-22.90%582,05643.79%
AAPL201120P002300002020-06-05 3:11PM EDT2020-11-203.551.303.70-1.85-34.26%716742.04%
AAPL201218P002300002020-06-05 10:59AM EDT2020-12-184.543.805.10-0.95-17.30%12274242.63%
AAPL210115P002300002020-06-05 3:50PM EDT2021-01-154.954.305.60-1.50-23.26%428,72741.02%
AAPL210618P002300002020-06-05 10:45AM EDT2021-06-189.508.609.15-1.07-10.12%71,46837.15%
AAPL210917P002300002020-06-04 9:46AM EDT2021-09-1713.4210.7011.750.00-131736.60%
AAPL220121P002300002020-06-05 3:33PM EDT2022-01-2113.8711.0014.95-2.05-12.88%1241,63535.81%
AAPL220617P002300002020-06-05 3:01PM EDT2022-06-1718.2015.1519.10-2.80-13.33%2346135.70%
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