AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:235.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C002350002020-05-20 9:35AM EDT2020-05-2983.0586.3586.650.00-100.00%
AAPL200605C002350002020-05-20 3:58PM EDT2020-06-0584.2285.9587.250.00-1819104.20%
AAPL200619C002350002020-05-27 10:45AM EDT2020-06-1980.0085.8587.60-6.16-7.15%82,78571.92%
AAPL200626C002350002020-05-20 3:58PM EDT2020-06-2684.6985.7587.850.00-184366.33%
AAPL200717C002350002020-05-27 3:47PM EDT2020-07-1783.4786.4088.35-0.21-0.25%124155.18%
AAPL200918C002350002020-05-27 2:26PM EDT2020-09-1884.3988.8090.55-4.31-4.86%581,78846.00%
AAPL201016C002350002020-05-11 10:34AM EDT2020-10-1681.8689.6091.350.00-391343.60%
AAPL201120C002350002020-05-27 3:16PM EDT2020-11-2087.7591.1593.00-3.21-3.53%3443.04%
AAPL210115C002350002020-05-26 10:27AM EDT2021-01-1593.7192.9093.850.00-31,46539.17%
AAPL210618C002350002020-05-21 10:51AM EDT2021-06-1897.0597.1598.800.00-11,33037.10%
AAPL220121C002350002020-05-20 10:36AM EDT2022-01-21101.43101.90104.400.00-567035.09%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P002350002020-05-26 1:47PM EDT2020-05-290.010.000.000.00-290450.00%
AAPL200605P002350002020-05-28 9:30AM EDT2020-06-050.030.010.03-0.02-40.00%165170.31%
AAPL200612P002350002020-05-28 11:09AM EDT2020-06-120.120.090.22-0.07-36.84%828066.31%
AAPL200619P002350002020-05-28 11:49AM EDT2020-06-190.270.220.26-0.02-6.90%2036,13758.74%
AAPL200626P002350002020-05-28 11:47AM EDT2020-06-260.330.290.40-0.31-48.44%120454.30%
AAPL200702P002350002020-05-27 3:14PM EDT2020-07-020.600.530.64+0.11+22.45%--54.08%
AAPL200717P002350002020-05-28 11:50AM EDT2020-07-170.860.820.85-0.14-14.00%502,98448.63%
AAPL200918P002350002020-05-28 11:47AM EDT2020-09-183.403.303.40-0.05-1.45%12,42344.71%
AAPL201016P002350002020-05-27 3:54PM EDT2020-10-164.654.204.35+0.10+2.20%22,83342.99%
AAPL201120P002350002020-05-26 3:50PM EDT2020-11-206.605.956.100.00-392642.79%
AAPL210115P002350002020-05-27 1:00PM EDT2021-01-158.907.707.85+0.90+11.25%24,08240.67%
AAPL210618P002350002020-05-26 3:42PM EDT2021-06-1813.7512.6513.250.00-12,38938.67%
AAPL220121P002350002020-05-26 11:54AM EDT2022-01-2119.9318.7519.600.00-372336.94%
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