AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:335.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003350002020-05-22 3:59PM EDT2020-05-290.250.220.26-0.17-40.48%4,9726,93626.91%
AAPL200605C003350002020-05-22 3:59PM EDT2020-06-051.110.921.28-0.22-16.54%4741,64226.75%
AAPL200612C003350002020-05-22 3:59PM EDT2020-06-122.041.742.10-0.17-7.69%1421,19925.49%
AAPL200619C003350002020-05-22 3:59PM EDT2020-06-192.902.702.94-0.15-4.92%1,5266,07625.09%
AAPL200626C003350002020-05-22 3:56PM EDT2020-06-263.643.454.25-0.50-12.08%11387026.47%
AAPL200702C003350002020-05-22 1:01PM EDT2020-07-024.314.204.90+4.31-3026.17%
AAPL200717C003350002020-05-22 3:59PM EDT2020-07-176.356.007.00-0.05-0.78%1,5134,44727.04%
AAPL200918C003350002020-05-22 3:46PM EDT2020-09-1813.6113.5014.05-0.56-3.95%171,92128.65%
AAPL201016C003350002020-05-22 3:50PM EDT2020-10-1616.5116.0017.35-0.49-2.88%2830229.93%
AAPL201120C003350002020-05-22 3:56PM EDT2020-11-2020.0219.8020.60+20.02-6730.54%
AAPL201218C003350002020-05-22 11:12AM EDT2020-12-1821.8021.8022.80-1.40-6.03%536430.71%
AAPL210115C003350002020-05-22 2:49PM EDT2021-01-1523.8023.7024.35-0.20-0.83%781,58530.35%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P003350002020-05-22 2:10PM EDT2020-05-2916.8315.8517.00-0.47-2.72%613936.87%
AAPL200605P003350002020-05-22 3:55PM EDT2020-06-0517.5816.3517.90-1.82-9.38%14630.16%
AAPL200612P003350002020-05-22 3:06PM EDT2020-06-1218.5417.5518.50-1.55-7.72%1526.87%
AAPL200619P003350002020-05-21 12:54PM EDT2020-06-1920.6018.5019.150.00-3812725.47%
AAPL200626P003350002020-05-22 1:24PM EDT2020-06-2620.3019.2520.45-10.70-34.52%122226.75%
AAPL200702P003350002020-05-22 10:46AM EDT2020-07-0221.6919.9021.35+21.69-2027.12%
AAPL200717P003350002020-05-22 3:58PM EDT2020-07-1722.2022.0022.50-0.68-2.97%1232825.68%
AAPL200918P003350002020-05-22 12:40PM EDT2020-09-1831.2730.0530.95+0.52+1.69%39629.79%
AAPL201016P003350002020-05-21 10:32AM EDT2020-10-1634.2032.3033.400.00-65629.87%
AAPL201218P003350002020-05-21 11:17AM EDT2020-12-1841.1038.5039.700.00-611031.56%
AAPL210115P003350002020-05-22 10:09AM EDT2021-01-1542.3040.6041.40-0.20-0.47%12731.29%
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