AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:312.50
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003125002020-05-22 3:59PM EDT2020-05-298.308.008.45+0.40+5.06%1,4232,03030.93%
AAPL200605C003125002020-05-22 3:59PM EDT2020-06-0510.5010.0510.95+0.45+4.48%15035032.03%
AAPL200612C003125002020-05-22 3:06PM EDT2020-06-1211.7011.6012.55-0.63-5.11%3756331.31%
AAPL200619C003125002020-05-22 3:20PM EDT2020-06-1912.6513.0513.95+12.65-8384831.08%
AAPL200626C003125002020-05-21 1:13PM EDT2020-06-2615.2214.2015.300.00-2715331.25%
AAPL200702C003125002020-05-22 3:55PM EDT2020-07-0215.8515.1016.35+15.85-14031.35%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P003125002020-05-22 3:59PM EDT2020-05-291.821.801.93-1.63-47.25%4,0652,39829.91%
AAPL200605P003125002020-05-22 3:59PM EDT2020-06-053.903.854.15-1.55-28.44%18842230.13%
AAPL200612P003125002020-05-22 3:58PM EDT2020-06-125.555.355.80-1.42-20.37%64043530.01%
AAPL200619P003125002020-05-22 3:57PM EDT2020-06-197.126.707.10+7.12-9751829.68%
AAPL200626P003125002020-05-22 1:21PM EDT2020-06-268.857.908.70-0.80-8.29%125530.69%
AAPL200702P003125002020-05-21 3:56PM EDT2020-07-0210.808.809.75+10.80--130.84%
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