AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:255.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C002550002020-05-27 12:00PM EDT2020-05-2959.7161.4565.300.00-66228.52%
AAPL200605C002550002020-05-29 3:48PM EDT2020-06-0565.2861.5065.35+6.45+10.96%95882.37%
AAPL200619C002550002020-05-29 2:51PM EDT2020-06-1962.9463.7565.85+2.51+4.15%2621,87066.20%
AAPL200626C002550002020-05-29 3:48PM EDT2020-06-2665.8862.2565.85+3.47+5.56%92051.03%
AAPL200717C002550002020-05-29 2:26PM EDT2020-07-1766.5163.5566.75+2.76+4.33%451653.75%
AAPL201016C002550002020-05-28 3:32PM EDT2020-10-1670.8968.0071.650.00-718443.01%
AAPL201120C002550002020-05-27 1:47PM EDT2020-11-2069.2370.3073.650.00---41.99%
AAPL210115C002550002020-05-28 3:07PM EDT2021-01-1577.6772.4075.900.00-44,46739.84%
AAPL220121C002550002020-05-29 9:59AM EDT2022-01-2186.6084.0088.50-0.79-0.90%752035.11%
AAPL220617C002550002020-05-26 10:48AM EDT2022-06-1792.7588.5093.000.00-258534.65%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P002550002020-05-26 9:45AM EDT2020-05-290.010.000.010.00-9696134.38%
AAPL200605P002550002020-05-29 3:43PM EDT2020-06-050.050.030.05-0.02-28.57%15251358.20%
AAPL200612P002550002020-05-29 3:56PM EDT2020-06-120.270.000.34-0.57-67.86%21193450.88%
AAPL200619P002550002020-05-29 3:57PM EDT2020-06-190.410.400.82-0.15-26.79%1313,39451.86%
AAPL200626P002550002020-05-29 11:29AM EDT2020-06-260.790.483.25+0.16+25.40%2215657.72%
AAPL200702P002550002020-05-29 11:01AM EDT2020-07-021.040.810.91+0.17+19.54%22321244.51%
AAPL200717P002550002020-05-29 3:47PM EDT2020-07-171.461.262.50-0.06-3.95%2382,28847.50%
AAPL201016P002550002020-05-29 3:45PM EDT2020-10-166.456.159.05+0.10+1.57%651,31543.71%
AAPL201120P002550002020-05-27 12:29PM EDT2020-11-2010.206.7511.500.00-205443.35%
AAPL210115P002550002020-05-29 9:34AM EDT2021-01-1511.759.1513.50-0.05-0.42%542,58440.63%
AAPL220121P002550002020-05-28 12:53PM EDT2022-01-2124.4623.5028.500.00-149037.46%
AAPL220617P002550002020-05-29 1:43PM EDT2022-06-1730.4228.0032.50+0.96+3.26%353136.39%
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