AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:317.50
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003175002020-05-27 3:59PM EDT2020-05-293.150.000.000.00-20,9826,8410.00%
AAPL200605C003175002020-05-27 3:59PM EDT2020-06-055.900.000.00+0.20+3.51%3,8892,8870.00%
AAPL200612C003175002020-05-27 3:59PM EDT2020-06-127.650.000.00+0.55+7.75%8681,5690.00%
AAPL200619C003175002020-05-27 3:59PM EDT2020-06-198.950.000.00+0.45+5.29%7241,5470.00%
AAPL200626C003175002020-05-27 3:59PM EDT2020-06-2610.200.000.00+0.40+4.08%4064100.00%
AAPL200702C003175002020-05-27 3:50PM EDT2020-07-0211.050.000.00+0.20+1.84%46630.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P003175002020-05-27 3:59PM EDT2020-05-292.490.000.00-1.26-33.60%11,5734,2860.78%
AAPL200605P003175002020-05-27 3:59PM EDT2020-06-055.100.000.00-0.99-16.26%1,5631,5980.39%
AAPL200612P003175002020-05-27 3:59PM EDT2020-06-126.850.000.00-0.85-11.04%3296230.39%
AAPL200619P003175002020-05-27 3:59PM EDT2020-06-198.300.000.00-0.95-10.27%4631,6120.20%
AAPL200626P003175002020-05-27 3:59PM EDT2020-06-269.600.000.00-0.72-6.98%1674970.20%
AAPL200702P003175002020-05-27 3:59PM EDT2020-07-0210.500.000.00-0.90-7.89%29320.20%
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