AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C003000002020-06-05 3:51PM EDT2020-06-0531.1530.5530.90+9.48+43.75%5971,5410.00%
AAPL200612C003000002020-06-05 3:59PM EDT2020-06-1231.3530.0031.30+8.76+38.78%9151,0040.00%
AAPL200619C003000002020-06-05 3:58PM EDT2020-06-1931.0031.4031.60+7.72+33.16%1,44526,54923.54%
AAPL200626C003000002020-06-05 11:13AM EDT2020-06-2629.0030.8032.10+4.64+19.05%3114926.95%
AAPL200702C003000002020-06-05 3:52PM EDT2020-07-0231.2030.9532.50+6.45+26.06%943827.01%
AAPL200710C003000002020-06-05 3:48PM EDT2020-07-1032.7031.5533.15+5.65+20.89%201727.39%
AAPL200717C003000002020-06-05 3:42PM EDT2020-07-1734.2932.9033.65+7.64+28.67%7417,57827.21%
AAPL200918C003000002020-06-05 3:59PM EDT2020-09-1838.8538.7539.95+5.65+17.02%3057,24130.18%
AAPL201016C003000002020-06-05 3:53PM EDT2020-10-1641.0040.8542.00+5.49+15.46%1073,98430.04%
AAPL201120C003000002020-06-05 12:06PM EDT2020-11-2044.0043.8544.95+3.97+9.92%326030.69%
AAPL201218C003000002020-06-05 3:55PM EDT2020-12-1845.9045.6046.75+3.55+8.38%1651,82430.60%
AAPL210115C003000002020-06-05 3:59PM EDT2021-01-1548.0045.5048.50+5.86+13.91%53216,76630.59%
AAPL210618C003000002020-06-05 3:41PM EDT2021-06-1855.7655.3558.45+5.01+9.87%4565,24731.92%
AAPL210917C003000002020-06-05 3:01PM EDT2021-09-1759.1558.6061.05+4.65+8.53%1285030.59%
AAPL220121C003000002020-06-05 3:56PM EDT2022-01-2163.9061.5065.00+5.20+8.86%535,04729.76%
AAPL220617C003000002020-06-05 2:09PM EDT2022-06-1769.4068.2570.55+4.35+6.69%715,52129.90%
AAPL220916C003000002020-06-05 3:18PM EDT2022-09-1672.4870.5075.00+2.56+3.66%4710730.68%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P003000002020-06-05 3:59PM EDT2020-06-050.010.000.00-0.01-50.00%6155,81950.00%
AAPL200612P003000002020-06-05 3:59PM EDT2020-06-120.170.170.17-0.37-68.52%3,6253,48935.06%
AAPL200619P003000002020-06-05 3:59PM EDT2020-06-190.520.500.53-0.74-58.73%4,56521,76431.76%
AAPL200626P003000002020-06-05 3:59PM EDT2020-06-260.960.611.05-1.17-54.93%3651,11030.88%
AAPL200702P003000002020-06-05 3:53PM EDT2020-07-021.531.331.52-1.29-45.74%29834630.32%
AAPL200710P003000002020-06-05 3:54PM EDT2020-07-102.081.842.16-1.67-44.53%30132729.80%
AAPL200717P003000002020-06-05 3:59PM EDT2020-07-172.552.482.63-2.05-44.57%3,85110,22629.13%
AAPL200918P003000002020-06-05 3:59PM EDT2020-09-188.908.509.00-3.38-27.52%8925,42131.18%
AAPL201016P003000002020-06-05 3:58PM EDT2020-10-1611.0010.5011.15-3.53-24.29%9278131.05%
AAPL201120P003000002020-06-05 3:59PM EDT2020-11-2014.4012.3016.15-3.47-19.42%15611634.23%
AAPL201218P003000002020-06-05 3:57PM EDT2020-12-1816.2013.9017.45-3.80-19.00%372,14933.25%
AAPL210115P003000002020-06-05 3:54PM EDT2021-01-1517.6517.4517.90-3.70-17.33%90311,22931.61%
AAPL210618P003000002020-06-05 1:54PM EDT2021-06-1826.3725.5526.40-3.23-10.91%592,05531.49%
AAPL210917P003000002020-06-05 1:07PM EDT2021-09-1731.1527.5030.85-5.85-15.81%1628431.58%
AAPL220121P003000002020-06-05 3:55PM EDT2022-01-2135.1132.0035.60-4.31-10.93%81,39131.17%
AAPL220617P003000002020-06-05 12:38PM EDT2022-06-1742.0439.1043.20-1.96-4.45%1570432.37%
AAPL220916P003000002020-06-05 12:38PM EDT2022-09-1645.2942.0046.40-2.73-5.69%41432.32%
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