AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C002700002020-05-22 3:56PM EDT2020-05-2948.6348.2549.800.00-18074.51%
AAPL200605C002700002020-05-19 1:03PM EDT2020-06-0547.9948.1050.200.00-65768.90%
AAPL200612C002700002020-05-19 11:25AM EDT2020-06-1248.7048.9050.700.00-17258.55%
AAPL200619C002700002020-05-22 3:48PM EDT2020-06-1949.0848.9050.700.00-39049.67%
AAPL200626C002700002020-05-21 1:06PM EDT2020-06-2650.1649.4051.500.00-36848.74%
AAPL200702C002700002020-05-22 11:52AM EDT2020-07-0249.6549.7551.900.00-1046.73%
AAPL200717C002700002020-05-22 3:37PM EDT2020-07-1750.800.000.000.00-1500.00%
AAPL200918C002700002020-05-22 3:43PM EDT2020-09-1855.550.000.000.00-5300.00%
AAPL201016C002700002020-05-21 10:53AM EDT2020-10-1658.1357.3558.650.00-279537.54%
AAPL201120C002700002020-05-22 1:26PM EDT2020-11-2060.330.000.000.00-1200.00%
AAPL201218C002700002020-05-21 3:32PM EDT2020-12-1861.6361.4063.150.00-469037.64%
AAPL210115C002700002020-05-22 3:31PM EDT2021-01-1562.700.000.000.00-1000.00%
AAPL210618C002700002020-05-22 3:51PM EDT2021-06-1869.450.000.000.00-1700.00%
AAPL210917C002700002020-05-20 3:54PM EDT2021-09-1774.5072.6575.100.00-235734.91%
AAPL220121C002700002020-05-22 12:25PM EDT2022-01-2177.200.000.000.00-100.00%
AAPL220617C002700002020-05-22 1:54PM EDT2022-06-1781.750.000.000.00-1100.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P002700002020-05-22 3:53PM EDT2020-05-290.060.000.000.00-787025.00%
AAPL200605P002700002020-05-22 2:57PM EDT2020-06-050.450.000.000.00-21025.00%
AAPL200612P002700002020-05-22 3:54PM EDT2020-06-120.830.000.000.00-70012.50%
AAPL200619P002700002020-05-22 3:59PM EDT2020-06-191.140.000.000.00-653012.50%
AAPL200626P002700002020-05-22 12:43PM EDT2020-06-261.770.000.000.00-10012.50%
AAPL200702P002700002020-05-22 11:18AM EDT2020-07-022.290.000.000.00-3012.50%
AAPL200717P002700002020-05-22 3:58PM EDT2020-07-172.800.000.000.00-412012.50%
AAPL200918P002700002020-05-22 3:59PM EDT2020-09-187.800.000.000.00-56206.25%
AAPL201016P002700002020-05-22 2:35PM EDT2020-10-169.880.000.000.00-606.25%
AAPL201120P002700002020-05-22 1:26PM EDT2020-11-2012.860.000.000.00-2306.25%
AAPL201218P002700002020-05-22 3:44PM EDT2020-12-1814.200.000.000.00-5706.25%
AAPL210115P002700002020-05-22 3:57PM EDT2021-01-1515.470.000.000.00-4603.13%
AAPL210618P002700002020-05-22 3:12PM EDT2021-06-1823.100.000.000.00-103.13%
AAPL210917P002700002020-05-20 1:56PM EDT2021-09-1727.6026.3527.550.00-215536.05%
AAPL220121P002700002020-05-19 12:47PM EDT2022-01-2132.3030.7032.150.00-162,16635.45%
AAPL220617P002700002020-05-22 3:55PM EDT2022-06-1736.490.000.000.00-203.13%
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