AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:315.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C003150002020-05-29 3:59PM EDT2020-06-056.646.007.75-0.41-5.82%3,0292,40838.11%
AAPL200612C003150002020-05-29 3:59PM EDT2020-06-128.658.009.70-0.21-2.37%21378134.19%
AAPL200619C003150002020-05-29 3:59PM EDT2020-06-1910.509.0011.80-0.27-2.51%1,8409,45034.74%
AAPL200626C003150002020-05-29 3:37PM EDT2020-06-2612.5011.8512.05+0.40+3.31%28285030.63%
AAPL200702C003150002020-05-29 12:49PM EDT2020-07-0212.7612.3012.80-2.54-16.60%2713329.69%
AAPL200710C003150002020-05-28 11:51AM EDT2020-07-1015.4713.2014.000.00---29.49%
AAPL200717C003150002020-05-29 3:59PM EDT2020-07-1714.3512.6015.90-0.45-3.04%1,10720,81831.43%
AAPL200918C003150002020-05-29 3:58PM EDT2020-09-1823.4022.0023.75-0.35-1.47%1633,56031.99%
AAPL201016C003150002020-05-29 3:49PM EDT2020-10-1626.3524.9026.45-0.35-1.31%3590232.07%
AAPL201120C003150002020-05-29 2:54PM EDT2020-11-2029.3229.2530.40-0.23-0.78%53333.23%
AAPL201218C003150002020-05-29 3:55PM EDT2020-12-1831.7029.2532.35-2.51-7.34%331,27332.93%
AAPL210115C003150002020-05-29 2:50PM EDT2021-01-1532.8031.7034.30-0.39-1.18%2541532.82%
AAPL220916C003150002020-05-29 10:08AM EDT2022-09-1661.7058.9062.00-0.80-1.28%21131.91%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P003150002020-05-29 3:59PM EDT2020-06-053.252.403.50-0.58-15.14%12,8425,35729.83%
AAPL200612P003150002020-05-29 3:59PM EDT2020-06-124.904.706.00-0.80-14.04%80669330.97%
AAPL200619P003150002020-05-29 3:59PM EDT2020-06-196.315.707.60-0.64-9.21%1,6046,20230.44%
AAPL200626P003150002020-05-29 3:59PM EDT2020-06-267.956.759.10-0.20-2.45%20725430.60%
AAPL200702P003150002020-05-29 3:25PM EDT2020-07-027.856.509.70-1.45-15.59%238529.27%
AAPL200710P003150002020-05-29 10:54AM EDT2020-07-1010.9510.6511.05+0.84+8.31%--29.47%
AAPL200717P003150002020-05-29 3:59PM EDT2020-07-1711.0010.1012.50-0.35-3.08%1,29619,08930.43%
AAPL200918P003150002020-05-29 3:57PM EDT2020-09-1819.8818.5022.00-0.62-3.02%1841,42933.72%
AAPL201016P003150002020-05-29 2:56PM EDT2020-10-1623.0020.1524.70+0.20+0.88%3833933.62%
AAPL201120P003150002020-05-29 2:36PM EDT2020-11-2026.5024.6526.90-0.95-3.46%1061432.60%
AAPL201218P003150002020-05-29 12:28PM EDT2020-12-1828.8526.5030.90+0.95+3.41%3490534.55%
AAPL210115P003150002020-05-29 12:57PM EDT2021-01-1530.6029.5032.00-0.15-0.49%731333.48%
AAPL220916P003150002020-05-27 12:44PM EDT2022-09-1660.0057.5062.500.00---33.80%
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