AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:245.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002450002020-05-28 3:54PM EDT2020-06-0572.8877.1578.500.00-29137.50%
AAPL200612C002450002020-06-01 10:21AM EDT2020-06-1276.5777.8079.100.00-1271.68%
AAPL200619C002450002020-06-02 2:58PM EDT2020-06-1977.3077.4579.45+1.30+1.71%22,84954.98%
AAPL200626C002450002020-05-28 3:54PM EDT2020-06-2673.4077.1079.650.00--969.75%
AAPL200702C002450002020-06-01 10:34AM EDT2020-07-0276.7077.5079.800.00-1163.90%
AAPL200717C002450002020-06-02 1:08PM EDT2020-07-1777.1778.0580.30-0.33-0.43%370955.88%
AAPL201016C002450002020-05-28 3:20PM EDT2020-10-1681.1081.7583.450.00-183442.00%
AAPL201120C002450002020-05-26 3:07PM EDT2020-11-2081.0583.5585.500.00--141.99%
AAPL210115C002450002020-06-02 3:38PM EDT2021-01-1585.0385.5587.25+0.03+0.04%362,08739.51%
AAPL210618C002450002020-05-29 3:47PM EDT2021-06-1889.1490.1591.850.00-174036.17%
AAPL220121C002450002020-06-02 3:56PM EDT2022-01-2195.9695.2098.90+0.28+0.29%436835.18%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002450002020-06-02 3:26PM EDT2020-06-050.010.000.02-0.01-50.00%1524101.56%
AAPL200612P002450002020-06-02 2:57PM EDT2020-06-120.050.030.06-0.03-37.50%1736564.65%
AAPL200619P002450002020-06-02 3:48PM EDT2020-06-190.150.100.22-0.02-11.76%3186,40657.81%
AAPL200626P002450002020-06-02 11:05AM EDT2020-06-260.370.210.34-0.10-21.28%137052.59%
AAPL200702P002450002020-05-29 1:10PM EDT2020-07-020.740.330.440.00-71050.68%
AAPL200710P002450002020-06-02 12:58PM EDT2020-07-100.630.430.64-0.11-14.86%61948.07%
AAPL200717P002450002020-06-02 3:28PM EDT2020-07-170.960.671.00-0.01-1.03%1573,19948.15%
AAPL201016P002450002020-06-02 1:44PM EDT2020-10-165.004.554.90-0.35-6.54%41,03241.47%
AAPL201120P002450002020-06-01 9:52AM EDT2020-11-207.556.407.600.00-112442.93%
AAPL210115P002450002020-06-02 2:25PM EDT2021-01-159.208.409.05-0.85-8.46%5123,39239.78%
AAPL210618P002450002020-05-12 3:50PM EDT2021-06-1816.6014.1515.700.00-2299538.73%
AAPL220121P002450002020-06-01 12:05PM EDT2022-01-2121.3020.2022.250.00-153836.66%
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