AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:325.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003250002020-05-29 3:58PM EDT2020-05-290.010.000.02-0.21-95.45%14,59817,09319.73%
AAPL200605C003250002020-05-29 3:59PM EDT2020-06-051.501.401.90-0.74-33.04%15,5736,58724.18%
AAPL200612C003250002020-05-29 3:59PM EDT2020-06-123.003.503.65-0.90-23.08%1,3001,47125.34%
AAPL200619C003250002020-05-29 3:59PM EDT2020-06-194.504.305.35-0.69-13.29%3,60913,19626.72%
AAPL200626C003250002020-05-29 3:58PM EDT2020-06-266.256.256.45-0.05-0.79%8771026.47%
AAPL200702C003250002020-05-29 3:45PM EDT2020-07-027.856.707.40+0.05+0.64%14916826.59%
AAPL200710C003250002020-05-29 9:37AM EDT2020-07-108.757.858.30-0.17-1.91%--26.10%
AAPL200717C003250002020-05-29 3:59PM EDT2020-07-179.008.5010.00-0.35-3.74%5,46015,30327.88%
AAPL200918C003250002020-05-29 3:54PM EDT2020-09-1818.2017.9518.20+0.20+1.11%2372,85030.23%
AAPL201016C003250002020-05-29 3:40PM EDT2020-10-1621.3018.0521.60-0.58-2.65%841,23831.37%
AAPL201120C003250002020-05-29 1:27PM EDT2020-11-2024.7122.4526.20+0.03+0.12%3318133.30%
AAPL201218C003250002020-05-29 12:15PM EDT2020-12-1826.6026.0026.80-0.07-0.26%897231.56%
AAPL210115C003250002020-05-29 3:29PM EDT2021-01-1529.2525.8030.00+1.40+5.03%523532.76%
AAPL220916C003250002020-05-29 3:23PM EDT2022-09-1658.6653.5058.00+1.26+2.20%2-31.87%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P003250002020-05-29 3:59PM EDT2020-05-296.755.558.35-0.15-2.17%2,0731,93157.03%
AAPL200605P003250002020-05-29 3:59PM EDT2020-06-058.506.5010.25-0.05-0.58%2,4001,11932.02%
AAPL200612P003250002020-05-29 3:58PM EDT2020-06-129.559.609.80-0.70-6.83%10026821.44%
AAPL200619P003250002020-05-29 3:59PM EDT2020-06-1910.609.8013.30-1.30-10.92%5702,69829.71%
AAPL200626P003250002020-05-29 3:58PM EDT2020-06-2612.2311.9512.20+0.48+4.09%368122.67%
AAPL200702P003250002020-05-29 2:30PM EDT2020-07-0212.6512.5512.95-0.18-1.40%5922.63%
AAPL200717P003250002020-05-29 3:59PM EDT2020-07-1715.1813.5017.65-0.67-4.23%2332,00429.17%
AAPL200918P003250002020-05-29 3:30PM EDT2020-09-1823.8023.5026.50-1.20-4.80%261,21832.00%
AAPL201016P003250002020-05-29 3:48PM EDT2020-10-1626.1526.3027.45+0.45+1.75%2429529.85%
AAPL201120P003250002020-05-28 1:39PM EDT2020-11-2029.6029.3033.700.00-164733.82%
AAPL201218P003250002020-05-29 10:12AM EDT2020-12-1834.5032.5033.55+1.72+5.25%420531.26%
AAPL210115P003250002020-05-29 1:26PM EDT2021-01-1535.3133.3537.40+2.01+6.04%210133.12%
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