AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529C00280000 | 2020-05-29 3:55PM EDT | 2020-05-29 | 38.90 | 36.50 | 40.00 | +0.70 | +1.83% | 95 | 296 | 135.64% |
| AAPL200605C00280000 | 2020-05-29 3:58PM EDT | 2020-06-05 | 39.26 | 36.75 | 40.40 | -3.49 | -8.16% | 34 | 116 | 55.30% |
| AAPL200612C00280000 | 2020-05-29 3:51PM EDT | 2020-06-12 | 40.07 | 37.55 | 40.75 | -0.58 | -1.43% | 11 | 33 | 60.27% |
| AAPL200619C00280000 | 2020-05-29 3:57PM EDT | 2020-06-19 | 40.10 | 37.90 | 41.00 | +0.17 | +0.43% | 35 | 9,316 | 51.21% |
| AAPL200626C00280000 | 2020-05-28 12:46PM EDT | 2020-06-26 | 44.10 | 39.60 | 40.65 | 0.00 | - | 1 | 81 | 42.82% |
| AAPL200702C00280000 | 2020-05-27 9:58AM EDT | 2020-07-02 | 38.76 | 38.75 | 42.40 | 0.00 | - | - | - | 46.54% |
| AAPL200717C00280000 | 2020-05-29 3:59PM EDT | 2020-07-17 | 41.95 | 39.85 | 43.55 | -0.72 | -1.69% | 66 | 2,913 | 42.67% |
| AAPL200918C00280000 | 2020-05-29 3:39PM EDT | 2020-09-18 | 48.84 | 47.15 | 47.80 | +1.64 | +3.47% | 44 | 7,365 | 36.65% |
| AAPL201016C00280000 | 2020-05-29 1:11PM EDT | 2020-10-16 | 50.05 | 47.60 | 51.05 | -2.50 | -4.76% | 10 | 875 | 38.03% |
| AAPL201120C00280000 | 2020-05-28 3:20PM EDT | 2020-11-20 | 54.45 | 51.15 | 52.75 | 0.00 | - | - | - | 36.41% |
| AAPL201218C00280000 | 2020-05-29 3:24PM EDT | 2020-12-18 | 55.35 | 51.75 | 54.85 | -0.75 | -1.34% | 1 | 896 | 36.50% |
| AAPL210115C00280000 | 2020-05-29 3:03PM EDT | 2021-01-15 | 56.72 | 53.25 | 55.90 | -0.83 | -1.44% | 15 | 13,357 | 35.46% |
| AAPL210618C00280000 | 2020-05-29 1:57PM EDT | 2021-06-18 | 62.87 | 59.50 | 63.70 | -0.65 | -1.02% | 52 | 2,341 | 34.48% |
| AAPL210917C00280000 | 2020-05-29 2:09PM EDT | 2021-09-17 | 67.60 | 64.00 | 68.50 | -0.74 | -1.08% | 6 | 380 | 34.82% |
| AAPL220121C00280000 | 2020-05-29 12:53PM EDT | 2022-01-21 | 70.50 | 68.00 | 72.50 | 0.00 | - | 12 | 2,246 | 33.76% |
| AAPL220617C00280000 | 2020-05-29 3:00PM EDT | 2022-06-17 | 77.44 | 74.65 | 78.50 | +1.81 | +2.39% | 21 | 1,815 | 34.02% |
| AAPL220916C00280000 | 2020-05-29 1:04PM EDT | 2022-09-16 | 78.00 | 75.50 | 80.50 | -1.00 | -1.27% | 3 | - | 33.31% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529P00280000 | 2020-05-29 1:12PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 62 | 3,719 | 50.00% |
| AAPL200605P00280000 | 2020-05-29 3:59PM EDT | 2020-06-05 | 0.18 | 0.16 | 0.62 | -0.21 | -53.85% | 923 | 2,138 | 50.05% |
| AAPL200612P00280000 | 2020-05-29 3:55PM EDT | 2020-06-12 | 0.62 | 0.60 | 1.15 | -0.08 | -11.43% | 293 | 976 | 46.46% |
| AAPL200619P00280000 | 2020-05-29 3:59PM EDT | 2020-06-19 | 1.00 | 0.92 | 1.48 | -0.30 | -23.08% | 410 | 11,965 | 41.02% |
| AAPL200626P00280000 | 2020-05-29 3:57PM EDT | 2020-06-26 | 1.51 | 0.05 | 2.31 | -0.39 | -20.53% | 26 | 354 | 40.70% |
| AAPL200702P00280000 | 2020-05-29 2:54PM EDT | 2020-07-02 | 2.25 | 0.94 | 4.80 | +0.08 | +3.69% | 27 | 54 | 47.90% |
| AAPL200717P00280000 | 2020-05-29 3:59PM EDT | 2020-07-17 | 3.10 | 2.31 | 3.35 | -0.20 | -6.06% | 815 | 6,186 | 35.06% |
| AAPL200918P00280000 | 2020-05-29 3:59PM EDT | 2020-09-18 | 9.13 | 8.80 | 10.50 | -0.20 | -2.14% | 178 | 8,459 | 37.84% |
| AAPL201016P00280000 | 2020-05-29 3:00PM EDT | 2020-10-16 | 10.90 | 10.50 | 13.25 | +0.03 | +0.28% | 140 | 1,840 | 38.27% |
| AAPL201120P00280000 | 2020-05-29 2:58PM EDT | 2020-11-20 | 14.35 | 12.05 | 15.75 | -0.40 | -2.71% | 7 | 1,958 | 37.73% |
| AAPL201218P00280000 | 2020-05-29 9:30AM EDT | 2020-12-18 | 15.85 | 14.00 | 18.15 | +0.05 | +0.32% | 1 | 2,841 | 38.08% |
| AAPL210115P00280000 | 2020-05-29 3:55PM EDT | 2021-01-15 | 17.35 | 16.00 | 18.00 | -0.60 | -3.34% | 29 | 13,149 | 35.53% |
| AAPL210618P00280000 | 2020-05-28 2:22PM EDT | 2021-06-18 | 24.60 | 24.00 | 28.00 | 0.00 | - | 6 | 1,861 | 36.48% |
| AAPL210917P00280000 | 2020-05-29 3:23PM EDT | 2021-09-17 | 29.38 | 27.50 | 32.00 | -1.62 | -5.23% | 4 | 124 | 35.98% |
| AAPL220121P00280000 | 2020-05-29 2:22PM EDT | 2022-01-21 | 33.81 | 32.50 | 37.50 | +0.46 | +1.38% | 2 | 1,044 | 35.85% |
| AAPL220617P00280000 | 2020-05-29 9:32AM EDT | 2022-06-17 | 39.95 | 37.50 | 42.00 | -0.30 | -0.75% | 2 | 344 | 34.96% |
| AAPL220916P00280000 | 2020-05-29 11:46AM EDT | 2022-09-16 | 42.52 | 40.50 | 45.50 | +0.12 | +0.28% | - | - | 35.08% |
© 2020 Verizon Media. All rights reserved.