AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:330.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003300002020-05-28 3:59PM EDT2020-05-290.050.040.05-0.27-84.37%22,14014,38334.57%
AAPL200605C003300002020-05-28 3:59PM EDT2020-06-051.031.031.11-0.32-23.70%13,7095,37425.59%
AAPL200612C003300002020-05-28 3:59PM EDT2020-06-122.212.002.37-0.18-7.53%1,7412,19625.42%
AAPL200619C003300002020-05-28 3:59PM EDT2020-06-193.373.203.85-0.08-2.32%4,29815,49626.65%
AAPL200626C003300002020-05-28 3:59PM EDT2020-06-264.404.104.60+0.08+1.85%3131,11425.58%
AAPL200702C003300002020-05-28 3:55PM EDT2020-07-025.305.105.55-0.60-10.17%13423925.94%
AAPL200717C003300002020-05-28 3:59PM EDT2020-07-177.107.007.85+0.35+5.19%1,5357,30926.93%
AAPL200918C003300002020-05-28 3:59PM EDT2020-09-1815.5514.6515.75+1.05+7.24%3406,79729.37%
AAPL201016C003300002020-05-28 3:49PM EDT2020-10-1618.2018.1018.55+1.09+6.37%454,71329.86%
AAPL201120C003300002020-05-28 2:15PM EDT2020-11-2023.6821.0022.30+2.58+12.23%10128430.99%
AAPL201218C003300002020-05-28 3:50PM EDT2020-12-1823.5023.6524.35+0.50+2.17%761,51630.95%
AAPL210115C003300002020-05-28 3:58PM EDT2021-01-1525.7524.9026.25+0.75+3.00%15310,64030.90%
AAPL210618C003300002020-05-28 3:11PM EDT2021-06-1837.1534.0035.80+2.30+6.60%171,76731.27%
AAPL210917C003300002020-05-27 3:10PM EDT2021-09-1739.2038.6040.60-1.55-3.80%3158131.44%
AAPL220121C003300002020-05-28 3:29PM EDT2022-01-2147.2043.2545.70+2.90+6.55%191,68131.10%
AAPL220617C003300002020-05-28 3:50PM EDT2022-06-1751.0049.3051.45-0.35-0.68%192,48731.07%
AAPL220916C003300002020-05-28 12:18PM EDT2022-09-1655.4952.3056.50-1.01-1.79%--31.99%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P003300002020-05-28 3:59PM EDT2020-05-2911.7011.0012.00-1.65-12.36%60646847.07%
AAPL200605P003300002020-05-28 3:58PM EDT2020-06-0512.2012.4013.00-2.30-15.86%55425126.73%
AAPL200612P003300002020-05-28 1:30PM EDT2020-06-1210.8112.9014.55-2.14-16.53%225427.48%
AAPL200619P003300002020-05-28 3:29PM EDT2020-06-1913.6814.3015.40-2.82-17.09%5984,34425.92%
AAPL200626P003300002020-05-28 2:26PM EDT2020-06-2613.3815.0516.40-2.72-16.89%94725.74%
AAPL200702P003300002020-05-26 10:47AM EDT2020-07-0215.7916.2516.650.00---24.14%
AAPL200717P003300002020-05-28 3:59PM EDT2020-07-1718.8118.2019.00-0.36-1.88%2662,02725.59%
AAPL200918P003300002020-05-28 3:57PM EDT2020-09-1827.1527.2027.85+0.39+1.46%2286229.88%
AAPL201016P003300002020-05-28 12:40PM EDT2020-10-1627.8129.0030.75-1.54-5.25%39030.45%
AAPL201120P003300002020-05-28 11:04AM EDT2020-11-2033.3733.6534.70-1.53-4.38%1021031.75%
AAPL201218P003300002020-05-26 10:31AM EDT2020-12-1834.8535.8037.100.00-213232.02%
AAPL210115P003300002020-05-28 1:57PM EDT2021-01-1535.7837.4538.90-1.32-3.56%13,42231.81%
AAPL210618P003300002020-05-28 2:44PM EDT2021-06-1846.4047.3048.90-2.85-5.79%440432.33%
AAPL210917P003300002020-05-26 10:29AM EDT2021-09-1751.5052.2054.450.00-423432.92%
AAPL220121P003300002020-05-28 3:45PM EDT2022-01-2157.0056.9059.30-4.52-7.35%118732.27%
AAPL220617P003300002020-05-20 11:07AM EDT2022-06-1766.0162.3567.000.00-323433.22%
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