AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200619C00230000 | 2020-06-04 10:42AM EDT | 2020-06-19 | 95.15 | 99.15 | 103.60 | 0.00 | - | 6 | 3,817 | 126.37% |
| AAPL200626C00230000 | 2020-06-05 3:40PM EDT | 2020-06-26 | 101.48 | 99.40 | 103.60 | +12.11 | +13.55% | 18 | 20 | 103.17% |
| AAPL200717C00230000 | 2020-06-05 2:50PM EDT | 2020-07-17 | 100.74 | 99.80 | 103.90 | +8.24 | +8.91% | 21 | 328 | 52.20% |
| AAPL200918C00230000 | 2020-06-04 3:44PM EDT | 2020-09-18 | 94.00 | 100.35 | 104.45 | 0.00 | - | 3 | 1,666 | 50.09% |
| AAPL201016C00230000 | 2020-05-28 1:19PM EDT | 2020-10-16 | 96.31 | 102.05 | 104.15 | 0.00 | - | 2 | 45 | 43.31% |
| AAPL201218C00230000 | 2020-06-05 2:50PM EDT | 2020-12-18 | 103.78 | 103.40 | 107.25 | +6.78 | +6.99% | 2 | 251 | 44.18% |
| AAPL210115C00230000 | 2020-06-05 3:49PM EDT | 2021-01-15 | 105.00 | 103.80 | 107.50 | +6.70 | +6.82% | 23 | 4,367 | 41.88% |
| AAPL210618C00230000 | 2020-06-05 3:11PM EDT | 2021-06-18 | 107.62 | 105.50 | 109.20 | +2.52 | +2.40% | 9 | 767 | 34.95% |
| AAPL210917C00230000 | 2020-06-04 3:45PM EDT | 2021-09-17 | 103.05 | 108.00 | 113.00 | 0.00 | - | 4 | 246 | 36.26% |
| AAPL220121C00230000 | 2020-06-05 3:59PM EDT | 2022-01-21 | 113.05 | 111.40 | 115.50 | +4.24 | +3.90% | 2 | 494 | 34.81% |
| AAPL220617C00230000 | 2020-06-02 3:55PM EDT | 2022-06-17 | 110.80 | 115.00 | 118.25 | 0.00 | - | 1 | 858 | 33.63% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200612P00230000 | 2020-06-04 3:55PM EDT | 2020-06-12 | 0.01 | 0.00 | 0.13 | 0.00 | - | 11 | 564 | 103.13% |
| AAPL200619P00230000 | 2020-06-05 3:40PM EDT | 2020-06-19 | 0.03 | 0.03 | 0.12 | -0.02 | -40.00% | 319 | 9,748 | 74.02% |
| AAPL200626P00230000 | 2020-06-05 3:55PM EDT | 2020-06-26 | 0.05 | 0.01 | 0.52 | -0.05 | -50.00% | 1 | 387 | 70.95% |
| AAPL200702P00230000 | 2020-06-05 3:00PM EDT | 2020-07-02 | 0.09 | 0.01 | 0.14 | -0.06 | -40.00% | 5 | 130 | 53.32% |
| AAPL200717P00230000 | 2020-06-05 3:45PM EDT | 2020-07-17 | 0.26 | 0.23 | 0.50 | -0.28 | -51.85% | 60 | 1,879 | 52.59% |
| AAPL200918P00230000 | 2020-06-05 3:46PM EDT | 2020-09-18 | 1.64 | 1.00 | 2.29 | -0.82 | -33.33% | 290 | 4,677 | 47.10% |
| AAPL201016P00230000 | 2020-06-05 3:08PM EDT | 2020-10-16 | 2.39 | 0.22 | 2.76 | -0.71 | -22.90% | 58 | 2,056 | 43.79% |
| AAPL201120P00230000 | 2020-06-05 3:11PM EDT | 2020-11-20 | 3.55 | 1.30 | 3.70 | -1.85 | -34.26% | 71 | 67 | 42.04% |
| AAPL201218P00230000 | 2020-06-05 10:59AM EDT | 2020-12-18 | 4.54 | 3.80 | 5.10 | -0.95 | -17.30% | 122 | 742 | 42.63% |
| AAPL210115P00230000 | 2020-06-05 3:50PM EDT | 2021-01-15 | 4.95 | 4.30 | 5.60 | -1.50 | -23.26% | 42 | 8,727 | 41.02% |
| AAPL210618P00230000 | 2020-06-05 10:45AM EDT | 2021-06-18 | 9.50 | 8.60 | 9.15 | -1.07 | -10.12% | 7 | 1,468 | 37.15% |
| AAPL210917P00230000 | 2020-06-04 9:46AM EDT | 2021-09-17 | 13.42 | 10.70 | 11.75 | 0.00 | - | 1 | 317 | 36.60% |
| AAPL220121P00230000 | 2020-06-05 3:33PM EDT | 2022-01-21 | 13.87 | 11.00 | 14.95 | -2.05 | -12.88% | 124 | 1,635 | 35.81% |
| AAPL220617P00230000 | 2020-06-05 3:01PM EDT | 2022-06-17 | 18.20 | 15.15 | 19.10 | -2.80 | -13.33% | 23 | 461 | 35.70% |
© 2020 Verizon Media. All rights reserved.