AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C002800002020-05-29 3:55PM EDT2020-05-2938.9036.5040.00+0.70+1.83%95296135.64%
AAPL200605C002800002020-05-29 3:58PM EDT2020-06-0539.2636.7540.40-3.49-8.16%3411655.30%
AAPL200612C002800002020-05-29 3:51PM EDT2020-06-1240.0737.5540.75-0.58-1.43%113360.27%
AAPL200619C002800002020-05-29 3:57PM EDT2020-06-1940.1037.9041.00+0.17+0.43%359,31651.21%
AAPL200626C002800002020-05-28 12:46PM EDT2020-06-2644.1039.6040.650.00-18142.82%
AAPL200702C002800002020-05-27 9:58AM EDT2020-07-0238.7638.7542.400.00---46.54%
AAPL200717C002800002020-05-29 3:59PM EDT2020-07-1741.9539.8543.55-0.72-1.69%662,91342.67%
AAPL200918C002800002020-05-29 3:39PM EDT2020-09-1848.8447.1547.80+1.64+3.47%447,36536.65%
AAPL201016C002800002020-05-29 1:11PM EDT2020-10-1650.0547.6051.05-2.50-4.76%1087538.03%
AAPL201120C002800002020-05-28 3:20PM EDT2020-11-2054.4551.1552.750.00---36.41%
AAPL201218C002800002020-05-29 3:24PM EDT2020-12-1855.3551.7554.85-0.75-1.34%189636.50%
AAPL210115C002800002020-05-29 3:03PM EDT2021-01-1556.7253.2555.90-0.83-1.44%1513,35735.46%
AAPL210618C002800002020-05-29 1:57PM EDT2021-06-1862.8759.5063.70-0.65-1.02%522,34134.48%
AAPL210917C002800002020-05-29 2:09PM EDT2021-09-1767.6064.0068.50-0.74-1.08%638034.82%
AAPL220121C002800002020-05-29 12:53PM EDT2022-01-2170.5068.0072.500.00-122,24633.76%
AAPL220617C002800002020-05-29 3:00PM EDT2022-06-1777.4474.6578.50+1.81+2.39%211,81534.02%
AAPL220916C002800002020-05-29 1:04PM EDT2022-09-1678.0075.5080.50-1.00-1.27%3-33.31%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P002800002020-05-29 1:12PM EDT2020-05-290.010.000.00-0.01-50.00%623,71950.00%
AAPL200605P002800002020-05-29 3:59PM EDT2020-06-050.180.160.62-0.21-53.85%9232,13850.05%
AAPL200612P002800002020-05-29 3:55PM EDT2020-06-120.620.601.15-0.08-11.43%29397646.46%
AAPL200619P002800002020-05-29 3:59PM EDT2020-06-191.000.921.48-0.30-23.08%41011,96541.02%
AAPL200626P002800002020-05-29 3:57PM EDT2020-06-261.510.052.31-0.39-20.53%2635440.70%
AAPL200702P002800002020-05-29 2:54PM EDT2020-07-022.250.944.80+0.08+3.69%275447.90%
AAPL200717P002800002020-05-29 3:59PM EDT2020-07-173.102.313.35-0.20-6.06%8156,18635.06%
AAPL200918P002800002020-05-29 3:59PM EDT2020-09-189.138.8010.50-0.20-2.14%1788,45937.84%
AAPL201016P002800002020-05-29 3:00PM EDT2020-10-1610.9010.5013.25+0.03+0.28%1401,84038.27%
AAPL201120P002800002020-05-29 2:58PM EDT2020-11-2014.3512.0515.75-0.40-2.71%71,95837.73%
AAPL201218P002800002020-05-29 9:30AM EDT2020-12-1815.8514.0018.15+0.05+0.32%12,84138.08%
AAPL210115P002800002020-05-29 3:55PM EDT2021-01-1517.3516.0018.00-0.60-3.34%2913,14935.53%
AAPL210618P002800002020-05-28 2:22PM EDT2021-06-1824.6024.0028.000.00-61,86136.48%
AAPL210917P002800002020-05-29 3:23PM EDT2021-09-1729.3827.5032.00-1.62-5.23%412435.98%
AAPL220121P002800002020-05-29 2:22PM EDT2022-01-2133.8132.5037.50+0.46+1.38%21,04435.85%
AAPL220617P002800002020-05-29 9:32AM EDT2022-06-1739.9537.5042.00-0.30-0.75%234434.96%
AAPL220916P002800002020-05-29 11:46AM EDT2022-09-1642.5240.5045.50+0.12+0.28%--35.08%
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