AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:310.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612C003100002020-06-05 3:58PM EDT2020-06-1220.8719.7023.90+7.39+54.82%76988558.13%
AAPL200619C003100002020-06-05 3:59PM EDT2020-06-1922.6021.1023.00+7.76+52.29%1,32912,71633.47%
AAPL200626C003100002020-06-05 3:12PM EDT2020-06-2622.1321.2024.90+6.76+43.98%5964036.59%
AAPL200702C003100002020-06-05 3:45PM EDT2020-07-0223.5721.6025.60+7.10+43.11%313534.81%
AAPL200710C003100002020-06-05 1:02PM EDT2020-07-1023.4523.5024.65+5.43+30.13%23727.18%
AAPL200717C003100002020-06-05 3:59PM EDT2020-07-1725.5023.1526.30+6.35+33.16%5455,26629.80%
AAPL200918C003100002020-06-05 3:54PM EDT2020-09-1831.4830.0033.00+4.98+18.79%6597,06330.02%
AAPL201016C003100002020-06-05 3:15PM EDT2020-10-1634.0032.6536.00+4.70+16.04%521,80630.87%
AAPL201120C003100002020-06-05 1:30PM EDT2020-11-2037.7836.1040.10+5.16+15.82%53132.47%
AAPL201218C003100002020-06-05 12:33PM EDT2020-12-1838.7037.3041.60+3.16+8.89%481,53731.74%
AAPL210115C003100002020-06-05 3:32PM EDT2021-01-1541.2839.6043.10+4.88+13.41%3089,56631.25%
AAPL210618C003100002020-06-05 3:54PM EDT2021-06-1849.2548.7050.00+3.40+7.42%8091,80329.55%
AAPL210917C003100002020-06-05 2:38PM EDT2021-09-1752.9052.7054.05+0.80+1.54%1135929.42%
AAPL220121C003100002020-06-05 3:25PM EDT2022-01-2158.4057.1560.00+4.70+8.75%531,47729.88%
AAPL220617C003100002020-06-05 3:25PM EDT2022-06-1764.1762.0066.40+1.27+2.02%1351,49330.39%
AAPL220916C003100002020-06-05 3:41PM EDT2022-09-1667.0065.0069.50+1.45+2.21%156830.34%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612P003100002020-06-05 3:59PM EDT2020-06-120.340.300.37-0.90-72.58%2,6903,74033.89%
AAPL200619P003100002020-06-05 3:59PM EDT2020-06-190.900.901.15-1.66-64.84%4,1297,55230.81%
AAPL200626P003100002020-06-05 3:57PM EDT2020-06-261.901.671.87-2.09-52.38%5601,40529.08%
AAPL200702P003100002020-06-05 3:59PM EDT2020-07-022.500.403.20-2.60-50.98%21054731.29%
AAPL200710P003100002020-06-05 3:23PM EDT2020-07-103.403.105.45-2.35-40.87%3842234.80%
AAPL200717P003100002020-06-05 3:59PM EDT2020-07-174.253.904.20-2.82-39.89%2,0827,12828.03%
AAPL200918P003100002020-06-05 3:33PM EDT2020-09-1811.4010.9511.85-4.25-27.16%1693,69330.59%
AAPL201016P003100002020-06-05 3:14PM EDT2020-10-1613.9511.2514.10-3.85-21.63%971,71330.32%
AAPL201120P003100002020-06-05 3:28PM EDT2020-11-2017.5215.5019.10-3.88-18.13%1496233.10%
AAPL201218P003100002020-06-05 3:32PM EDT2020-12-1819.1717.1020.45-4.68-19.62%211,07032.15%
AAPL210115P003100002020-06-05 3:37PM EDT2021-01-1520.7220.8021.30-4.83-18.90%1383,81630.95%
AAPL210618P003100002020-06-05 1:30PM EDT2021-06-1830.1929.4030.30-4.66-13.37%694031.02%
AAPL210917P003100002020-06-04 3:47PM EDT2021-09-1738.8533.6035.050.00-1310931.23%
AAPL220121P003100002020-06-05 12:06PM EDT2022-01-2140.0036.5039.90-3.90-8.88%116630.80%
AAPL220617P003100002020-06-05 10:47AM EDT2022-06-1747.0543.1046.85-1.75-3.59%536531.53%
AAPL220916P003100002020-05-29 9:38AM EDT2022-09-1659.5046.5051.000.00-2331.99%
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