AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:275.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00275000 | 2020-05-29 3:59PM EDT | 2020-06-05 | 44.33 | 41.65 | 45.40 | -2.94 | -6.22% | 11 | 141 | 69.82% |
| AAPL200612C00275000 | 2020-05-29 3:43PM EDT | 2020-06-12 | 46.06 | 42.05 | 45.65 | +2.30 | +5.26% | 1 | 27 | 52.22% |
| AAPL200619C00275000 | 2020-05-29 3:50PM EDT | 2020-06-19 | 45.52 | 42.75 | 45.70 | -3.08 | -6.34% | 24 | 5,146 | 56.92% |
| AAPL200626C00275000 | 2020-05-27 3:35PM EDT | 2020-06-26 | 43.21 | 43.20 | 46.60 | 0.00 | - | 17 | 152 | 53.81% |
| AAPL200702C00275000 | 2020-05-21 3:32PM EDT | 2020-07-02 | 45.65 | 43.35 | 47.15 | 0.00 | - | - | 2 | 51.15% |
| AAPL200717C00275000 | 2020-05-29 3:03PM EDT | 2020-07-17 | 48.12 | 44.70 | 47.85 | -2.28 | -4.52% | 10 | 1,725 | 44.91% |
| AAPL201016C00275000 | 2020-05-28 3:12PM EDT | 2020-10-16 | 57.00 | 51.50 | 54.45 | 0.00 | - | 5 | 735 | 38.34% |
| AAPL210115C00275000 | 2020-05-29 12:59PM EDT | 2021-01-15 | 58.94 | 56.90 | 60.25 | -3.16 | -5.09% | 3 | 1,734 | 37.07% |
| AAPL210618C00275000 | 2020-05-28 11:46AM EDT | 2021-06-18 | 67.50 | 63.00 | 67.00 | 0.00 | - | 1 | 306 | 34.93% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00275000 | 2020-05-29 3:53PM EDT | 2020-06-05 | 0.14 | 0.10 | 0.35 | -0.04 | -22.22% | 311 | 1,101 | 58.55% |
| AAPL200612P00275000 | 2020-05-29 3:54PM EDT | 2020-06-12 | 0.50 | 0.10 | 0.79 | -0.14 | -21.87% | 79 | 650 | 50.59% |
| AAPL200619P00275000 | 2020-05-29 3:56PM EDT | 2020-06-19 | 0.82 | 0.50 | 1.00 | -0.28 | -25.45% | 635 | 5,827 | 43.07% |
| AAPL200626P00275000 | 2020-05-29 1:15PM EDT | 2020-06-26 | 1.41 | 1.05 | 4.80 | +0.25 | +21.55% | 20 | 364 | 59.38% |
| AAPL200702P00275000 | 2020-05-29 2:50PM EDT | 2020-07-02 | 1.81 | 1.54 | 1.73 | +0.22 | +13.84% | 28 | 18 | 38.57% |
| AAPL200710P00275000 | 2020-05-28 11:53AM EDT | 2020-07-10 | 2.14 | 2.45 | 2.73 | 0.00 | - | - | - | 39.62% |
| AAPL200717P00275000 | 2020-05-29 3:59PM EDT | 2020-07-17 | 2.66 | 2.35 | 3.00 | -0.39 | -12.79% | 1,182 | 6,081 | 37.75% |
| AAPL201016P00275000 | 2020-05-28 3:15PM EDT | 2020-10-16 | 9.25 | 7.75 | 12.35 | 0.00 | - | 11 | 2,613 | 39.75% |
| AAPL201120P00275000 | 2020-05-29 2:59PM EDT | 2020-11-20 | 13.07 | 11.00 | 15.50 | -0.28 | -2.10% | 2 | 613 | 40.08% |
| AAPL210115P00275000 | 2020-05-29 2:22PM EDT | 2021-01-15 | 16.10 | 14.00 | 18.10 | -0.35 | -2.13% | 6 | 3,753 | 38.05% |
| AAPL210618P00275000 | 2020-05-26 3:34PM EDT | 2021-06-18 | 24.50 | 23.35 | 25.00 | 0.00 | - | 2 | 440 | 35.81% |
© 2020 Verizon Media. All rights reserved.