AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:295.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C002950002020-05-22 3:58PM EDT2020-05-2924.3923.5525.00+1.54+6.74%33093955.35%
AAPL200605C002950002020-05-22 3:59PM EDT2020-06-0525.1724.7025.40+0.57+2.32%392,49739.21%
AAPL200612C002950002020-05-22 1:24PM EDT2020-06-1225.7125.4526.90+0.01+0.04%126639.75%
AAPL200619C002950002020-05-22 3:56PM EDT2020-06-1926.5926.5527.70+0.59+2.27%556,67037.40%
AAPL200626C002950002020-05-22 2:10PM EDT2020-06-2627.7527.0028.50-0.25-0.89%212136.08%
AAPL200702C002950002020-05-21 12:57PM EDT2020-07-0228.3327.7529.30+28.33--135.73%
AAPL200717C002950002020-05-22 3:56PM EDT2020-07-1730.0029.6031.15-0.46-1.51%2861,42435.14%
AAPL201016C002950002020-05-22 2:08PM EDT2020-10-1639.0238.7539.90-0.65-1.64%637534.08%
AAPL201120C002950002020-05-20 11:39AM EDT2020-11-2043.3041.8543.55+43.30--135.11%
AAPL210115C002950002020-05-22 3:35PM EDT2021-01-1545.4445.5046.90-1.33-2.84%171,19634.25%
AAPL210618C002950002020-05-19 3:25PM EDT2021-06-1852.9053.3054.950.00-1081133.29%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P002950002020-05-22 3:59PM EDT2020-05-290.280.250.28-0.45-61.64%2,0604,52739.80%
AAPL200605P002950002020-05-22 3:59PM EDT2020-06-051.191.041.35-0.72-37.70%4972,64137.87%
AAPL200612P002950002020-05-22 3:57PM EDT2020-06-122.161.912.20-0.56-20.59%22843835.36%
AAPL200619P002950002020-05-22 3:58PM EDT2020-06-193.082.983.10-0.97-23.95%4412,73634.38%
AAPL200626P002950002020-05-22 3:58PM EDT2020-06-263.903.704.45-1.05-21.21%2425835.52%
AAPL200702P002950002020-05-22 9:53AM EDT2020-07-025.504.455.20+5.50-3635.08%
AAPL200717P002950002020-05-22 3:58PM EDT2020-07-176.246.156.40-1.36-17.89%1,6296,18832.96%
AAPL201016P002950002020-05-22 10:05AM EDT2020-10-1616.8015.4516.60+0.05+0.30%335834.91%
AAPL201120P002950002020-05-22 3:37PM EDT2020-11-2020.0018.9519.80+20.00-522135.30%
AAPL210115P002950002020-05-22 3:50PM EDT2021-01-1523.3522.6523.20-0.65-2.71%461,03534.47%
AAPL210618P002950002020-05-20 9:54AM EDT2021-06-1832.6031.3532.250.00-104434.29%
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