AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:275.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002750002020-05-29 3:59PM EDT2020-06-0544.3341.6545.40-2.94-6.22%1114169.82%
AAPL200612C002750002020-05-29 3:43PM EDT2020-06-1246.0642.0545.65+2.30+5.26%12752.22%
AAPL200619C002750002020-05-29 3:50PM EDT2020-06-1945.5242.7545.70-3.08-6.34%245,14656.92%
AAPL200626C002750002020-05-27 3:35PM EDT2020-06-2643.2143.2046.600.00-1715253.81%
AAPL200702C002750002020-05-21 3:32PM EDT2020-07-0245.6543.3547.150.00--251.15%
AAPL200717C002750002020-05-29 3:03PM EDT2020-07-1748.1244.7047.85-2.28-4.52%101,72544.91%
AAPL201016C002750002020-05-28 3:12PM EDT2020-10-1657.0051.5054.450.00-573538.34%
AAPL210115C002750002020-05-29 12:59PM EDT2021-01-1558.9456.9060.25-3.16-5.09%31,73437.07%
AAPL210618C002750002020-05-28 11:46AM EDT2021-06-1867.5063.0067.000.00-130634.93%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002750002020-05-29 3:53PM EDT2020-06-050.140.100.35-0.04-22.22%3111,10158.55%
AAPL200612P002750002020-05-29 3:54PM EDT2020-06-120.500.100.79-0.14-21.87%7965050.59%
AAPL200619P002750002020-05-29 3:56PM EDT2020-06-190.820.501.00-0.28-25.45%6355,82743.07%
AAPL200626P002750002020-05-29 1:15PM EDT2020-06-261.411.054.80+0.25+21.55%2036459.38%
AAPL200702P002750002020-05-29 2:50PM EDT2020-07-021.811.541.73+0.22+13.84%281838.57%
AAPL200710P002750002020-05-28 11:53AM EDT2020-07-102.142.452.730.00---39.62%
AAPL200717P002750002020-05-29 3:59PM EDT2020-07-172.662.353.00-0.39-12.79%1,1826,08137.75%
AAPL201016P002750002020-05-28 3:15PM EDT2020-10-169.257.7512.350.00-112,61339.75%
AAPL201120P002750002020-05-29 2:59PM EDT2020-11-2013.0711.0015.50-0.28-2.10%261340.08%
AAPL210115P002750002020-05-29 2:22PM EDT2021-01-1516.1014.0018.10-0.35-2.13%63,75338.05%
AAPL210618P002750002020-05-26 3:34PM EDT2021-06-1824.5023.3525.000.00-244035.81%
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