AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:265.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002650002020-06-02 12:46PM EDT2020-06-0555.860.000.000.00-300.00%
AAPL200612C002650002020-06-02 12:01PM EDT2020-06-1255.130.000.000.00-200.00%
AAPL200619C002650002020-06-02 3:32PM EDT2020-06-1957.030.000.000.00-1000.00%
AAPL200626C002650002020-06-02 12:01PM EDT2020-06-2655.690.000.000.00-1200.00%
AAPL200717C002650002020-06-02 3:56PM EDT2020-07-1759.800.000.000.00-1100.00%
AAPL201016C002650002020-06-02 2:42PM EDT2020-10-1663.740.000.000.00-100.00%
AAPL210115C002650002020-06-01 12:29PM EDT2021-01-1568.160.000.000.00-100.00%
AAPL220121C002650002020-06-02 3:56PM EDT2022-01-2182.210.000.000.00-500.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002650002020-06-02 1:33PM EDT2020-06-050.010.000.000.00-54050.00%
AAPL200612P002650002020-06-02 11:07AM EDT2020-06-120.190.000.000.00-96025.00%
AAPL200619P002650002020-06-02 3:59PM EDT2020-06-190.350.000.000.00-193025.00%
AAPL200626P002650002020-06-02 10:45AM EDT2020-06-260.710.000.000.00-28012.50%
AAPL200702P002650002020-06-01 1:37PM EDT2020-07-020.960.000.000.00-1012.50%
AAPL200717P002650002020-06-02 3:43PM EDT2020-07-171.580.000.000.00-35012.50%
AAPL201016P002650002020-05-28 3:29PM EDT2020-10-168.100.000.000.00-6006.25%
AAPL201120P002650002020-05-29 3:28PM EDT2020-11-2010.730.000.000.00-106.25%
AAPL210115P002650002020-06-02 3:59PM EDT2021-01-1512.500.000.000.00-3406.25%
AAPL220121P002650002020-06-02 3:26PM EDT2022-01-2127.360.000.000.00-5003.13%
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