AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612C002600002020-06-05 11:27AM EDT2020-06-1268.8169.2073.50+4.90+7.67%3636127.52%
AAPL200619C002600002020-06-05 3:45PM EDT2020-06-1971.0769.4073.65+8.87+14.26%936,60391.82%
AAPL200626C002600002020-06-05 9:45AM EDT2020-06-2667.3269.3072.25+6.60+10.87%43559.33%
AAPL200702C002600002020-05-28 10:15AM EDT2020-07-0261.2269.3074.000.00--068.77%
AAPL200710C002600002020-05-28 10:55AM EDT2020-07-1061.8769.5074.000.00--060.40%
AAPL200717C002600002020-06-05 12:33PM EDT2020-07-1770.9569.9074.20+8.50+13.61%451,74456.29%
AAPL200918C002600002020-06-05 3:16PM EDT2020-09-1872.9971.8075.80+4.20+6.11%153,70240.77%
AAPL201016C002600002020-06-05 11:20AM EDT2020-10-1672.8973.3577.30+2.89+4.13%2871039.96%
AAPL201120C002600002020-05-29 12:02PM EDT2020-11-2068.5275.0579.200.00-21839.36%
AAPL201218C002600002020-06-05 2:18PM EDT2020-12-1876.5376.5080.00+5.03+7.03%5168537.84%
AAPL210115C002600002020-06-05 3:54PM EDT2021-01-1579.0078.1580.00+7.25+10.10%456,66235.39%
AAPL210618C002600002020-06-05 3:20PM EDT2021-06-1883.3383.0085.00+3.11+3.88%581,65133.06%
AAPL210917C002600002020-06-05 10:58AM EDT2021-09-1784.8185.6588.25+3.09+3.78%2946632.82%
AAPL220121C002600002020-06-05 3:25PM EDT2022-01-2190.0088.7591.65+6.51+7.80%101,31031.95%
AAPL220617C002600002020-06-05 3:55PM EDT2022-06-1794.4092.7596.95+1.40+1.51%470732.41%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612P002600002020-06-05 2:13PM EDT2020-06-120.020.000.09-0.03-60.00%3683668.36%
AAPL200619P002600002020-06-05 3:59PM EDT2020-06-190.100.050.12-0.10-50.00%54414,54451.95%
AAPL200626P002600002020-06-05 3:38PM EDT2020-06-260.190.080.97-0.16-45.71%1234855.54%
AAPL200702P002600002020-06-05 3:57PM EDT2020-07-020.320.001.48-0.22-40.74%114352.20%
AAPL200710P002600002020-06-05 2:02PM EDT2020-07-100.480.002.59-0.41-46.07%221651.48%
AAPL200717P002600002020-06-05 3:59PM EDT2020-07-170.630.560.92-0.60-48.78%7115,07943.70%
AAPL200918P002600002020-06-05 3:58PM EDT2020-09-183.053.053.25-1.55-33.70%33311,13137.51%
AAPL201016P002600002020-06-05 3:54PM EDT2020-10-164.304.204.80-1.70-28.33%351,59737.54%
AAPL201120P002600002020-06-05 11:43AM EDT2020-11-206.924.206.50-1.30-15.82%10921837.02%
AAPL201218P002600002020-06-05 3:28PM EDT2020-12-187.355.308.25-2.35-24.23%1211,69637.43%
AAPL210115P002600002020-06-05 2:48PM EDT2021-01-158.578.208.60-2.26-20.87%917,47635.58%
AAPL210618P002600002020-06-05 11:34AM EDT2021-06-1815.0014.1514.60-2.10-12.28%211,89634.29%
AAPL210917P002600002020-06-05 11:53AM EDT2021-09-1718.2017.3020.50-2.55-12.29%111,52836.35%
AAPL220121P002600002020-06-05 3:56PM EDT2022-01-2121.2118.5022.40-2.79-11.63%441,06333.80%
AAPL220617P002600002020-06-05 11:55AM EDT2022-06-1727.0023.7527.10-2.70-9.09%359933.61%
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