AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612C003200002020-06-05 3:59PM EDT2020-06-1212.5112.1512.35+6.66+113.85%3,3303,83826.44%
AAPL200619C003200002020-06-05 3:59PM EDT2020-06-1913.6512.0014.00+6.00+78.43%5,46120,72927.52%
AAPL200626C003200002020-06-05 3:56PM EDT2020-06-2614.3712.5515.30+5.37+59.67%37886527.34%
AAPL200702C003200002020-06-05 3:57PM EDT2020-07-0215.5214.0017.80+5.54+55.51%18375832.06%
AAPL200710C003200002020-06-05 3:46PM EDT2020-07-1016.3115.0018.80+5.22+47.07%18612230.76%
AAPL200717C003200002020-06-05 3:59PM EDT2020-07-1718.1015.6518.60+5.75+46.56%2,10113,06527.52%
AAPL200918C003200002020-06-05 3:59PM EDT2020-09-1825.6523.8025.95+4.70+22.43%6616,08228.37%
AAPL201016C003200002020-06-05 3:57PM EDT2020-10-1627.8026.0030.35+4.75+20.61%4671,91630.96%
AAPL201120C003200002020-06-05 1:44PM EDT2020-11-2031.7529.6533.80+3.95+14.21%7537331.53%
AAPL201218C003200002020-06-05 3:55PM EDT2020-12-1833.0431.3035.00+4.20+14.56%501,49530.47%
AAPL210115C003200002020-06-05 3:59PM EDT2021-01-1535.0534.1035.90+4.75+15.68%42914,85429.39%
AAPL210618C003200002020-06-05 3:54PM EDT2021-06-1843.4442.6043.90+3.44+8.60%3183,35128.77%
AAPL210917C003200002020-06-05 3:48PM EDT2021-09-1747.5545.5049.20+3.10+6.97%2374929.49%
AAPL220121C003200002020-06-05 3:53PM EDT2022-01-2151.7051.8554.20+3.15+6.49%781,98729.25%
AAPL220617C003200002020-06-05 3:53PM EDT2022-06-1759.9957.4560.00+4.84+8.78%651,16129.39%
AAPL220916C003200002020-06-05 3:56PM EDT2022-09-1663.0060.0064.50+4.90+8.43%2410630.10%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612P003200002020-06-05 3:59PM EDT2020-06-121.020.981.07-2.58-71.67%11,2243,95628.63%
AAPL200619P003200002020-06-05 3:59PM EDT2020-06-192.292.252.37-3.06-57.20%6,8536,72526.84%
AAPL200626P003200002020-06-05 3:59PM EDT2020-06-263.501.444.55-3.50-50.00%48438430.18%
AAPL200702P003200002020-06-05 3:59PM EDT2020-07-024.684.354.85-3.23-40.83%26155827.44%
AAPL200710P003200002020-06-05 3:23PM EDT2020-07-105.685.605.95-3.72-39.57%3246327.08%
AAPL200717P003200002020-06-05 3:59PM EDT2020-07-176.506.006.85-3.75-36.59%1,9345,65626.91%
AAPL200918P003200002020-06-05 3:59PM EDT2020-09-1815.0014.0015.75-4.32-22.36%4412,36030.32%
AAPL201016P003200002020-06-05 3:46PM EDT2020-10-1617.7517.3517.65-3.20-15.27%7576229.40%
AAPL201120P003200002020-06-05 2:53PM EDT2020-11-2021.5019.0022.65-3.86-15.22%205931.96%
AAPL201218P003200002020-06-05 2:41PM EDT2020-12-1823.6921.0024.40-3.04-11.37%241,18031.45%
AAPL210115P003200002020-06-05 3:53PM EDT2021-01-1525.0024.6025.00-4.90-16.39%933,99030.01%
AAPL210618P003200002020-06-05 1:30PM EDT2021-06-1834.4933.6034.80-4.70-11.99%684330.64%
AAPL210917P003200002020-06-05 3:07PM EDT2021-09-1739.2835.5039.40-4.52-10.32%2128630.70%
AAPL220121P003200002020-06-05 3:55PM EDT2022-01-2143.9743.2046.95-4.53-9.34%1591,58531.91%
AAPL220617P003200002020-06-05 11:35AM EDT2022-06-1750.9847.9051.60-3.92-7.14%6739031.15%
AAPL220916P003200002020-05-26 12:50PM EDT2022-09-1661.0051.0055.500.00--131.45%
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