AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:305.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003050002020-05-27 3:59PM EDT2020-05-2913.5012.8013.55+1.16+9.40%4,3132,45443.26%
AAPL200605C003050002020-05-27 3:59PM EDT2020-06-0515.1514.4515.30+1.15+8.21%17252635.03%
AAPL200612C003050002020-05-27 3:32PM EDT2020-06-1215.2916.1016.65-0.29-1.86%1241032.83%
AAPL200619C003050002020-05-27 3:59PM EDT2020-06-1917.5317.2017.70+0.68+4.04%1,0187,87631.35%
AAPL200626C003050002020-05-27 3:59PM EDT2020-06-2619.1517.9519.15+1.36+7.64%371,33832.05%
AAPL200702C003050002020-05-27 3:42PM EDT2020-07-0219.1018.8520.30-2.57-11.86%82532.50%
AAPL200717C003050002020-05-27 3:58PM EDT2020-07-1721.4420.8021.65-0.31-1.43%623,00830.45%
AAPL200918C003050002020-05-27 3:50PM EDT2020-09-1829.1028.9529.55+0.80+2.83%322,17732.27%
AAPL201016C003050002020-05-27 10:04AM EDT2020-10-1630.0031.0031.95-1.76-5.54%1079132.10%
AAPL201120C003050002020-05-22 2:04PM EDT2020-11-2036.2534.5536.000.00-41033.55%
AAPL201218C003050002020-05-27 2:23PM EDT2020-12-1835.7536.5037.45-3.25-8.33%11,06032.76%
AAPL210115C003050002020-05-27 3:42PM EDT2021-01-1538.4738.3539.60-0.84-2.14%77232.94%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P003050002020-05-27 3:59PM EDT2020-05-290.270.250.28-0.32-54.24%10,4568,90038.67%
AAPL200605P003050002020-05-27 3:59PM EDT2020-06-051.781.731.97-0.47-20.89%2,6982,76833.51%
AAPL200612P003050002020-05-27 3:58PM EDT2020-06-123.153.053.20-0.42-11.76%4752,55631.24%
AAPL200619P003050002020-05-27 3:59PM EDT2020-06-194.294.254.40-0.53-11.00%1,1157,49530.65%
AAPL200626P003050002020-05-27 3:52PM EDT2020-06-265.505.055.55-0.50-8.33%3133230.52%
AAPL200702P003050002020-05-27 3:52PM EDT2020-07-026.326.006.45-0.32-4.82%42430.43%
AAPL200717P003050002020-05-27 3:55PM EDT2020-07-178.357.808.30-0.25-2.91%8283,41829.90%
AAPL200918P003050002020-05-27 3:57PM EDT2020-09-1816.7016.4016.90-0.37-2.17%2251,70232.97%
AAPL201016P003050002020-05-27 12:35PM EDT2020-10-1620.5218.5519.10+1.17+6.05%24544732.46%
AAPL201120P003050002020-05-26 3:58PM EDT2020-11-2023.3522.7523.450.00-1318834.23%
AAPL201218P003050002020-05-27 11:05AM EDT2020-12-1826.3224.3025.30+1.07+4.24%4499333.84%
AAPL210115P003050002020-05-27 3:11PM EDT2021-01-1527.0926.1527.00+0.09+0.33%117333.49%
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