AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:345.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C003450002020-05-29 3:55PM EDT2020-06-050.050.040.06-0.06-54.55%4682,15428.91%
AAPL200612C003450002020-05-29 3:59PM EDT2020-06-120.250.000.28-0.07-21.87%20048425.27%
AAPL200619C003450002020-05-29 3:59PM EDT2020-06-190.550.220.67-0.19-25.68%5263,67024.59%
AAPL200626C003450002020-05-29 3:16PM EDT2020-06-261.090.101.42-0.10-8.40%2536025.89%
AAPL200702C003450002020-05-29 3:35PM EDT2020-07-021.501.004.80-0.25-14.29%107536.46%
AAPL200710C003450002020-05-29 3:58PM EDT2020-07-101.900.054.80+1.90-6632.71%
AAPL200717C003450002020-05-29 3:59PM EDT2020-07-172.432.203.00-0.21-7.95%1,0173,16724.97%
AAPL200918C003450002020-05-29 3:17PM EDT2020-09-189.808.0010.30-0.75-7.11%1687029.02%
AAPL201016C003450002020-05-29 3:14PM EDT2020-10-1612.129.5013.95-1.03-7.83%251030.94%
AAPL201120C003450002020-05-29 3:57PM EDT2020-11-2015.4013.1017.25-0.70-4.35%411931.59%
AAPL201218C003450002020-05-29 3:00PM EDT2020-12-1818.0015.0518.75-0.05-0.28%3641,04430.96%
AAPL210115C003450002020-05-29 3:26PM EDT2021-01-1520.2816.9521.00-0.17-0.83%9010131.31%
AAPL220916C003450002020-05-22 11:39AM EDT2022-09-1650.0045.5050.000.00-3331.53%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P003450002020-05-28 3:38PM EDT2020-06-0524.3524.8528.600.00-8656.30%
AAPL200612P003450002020-05-29 12:32PM EDT2020-06-1226.6225.1528.80+1.37+5.43%42939.75%
AAPL200619P003450002020-05-29 11:02AM EDT2020-06-1927.9525.4029.25+3.73+15.40%419134.57%
AAPL200626P003450002020-05-18 12:17PM EDT2020-06-2631.9026.0029.500.00-10330.89%
AAPL200702P003450002020-05-28 12:26PM EDT2020-07-0224.9725.9529.45+24.97--427.74%
AAPL200710P003450002020-05-28 3:20PM EDT2020-07-1026.4626.3030.20+26.46--027.50%
AAPL200717P003450002020-05-29 2:50PM EDT2020-07-1728.8927.5030.50+1.47+5.36%3212126.34%
AAPL200918P003450002020-05-29 1:13PM EDT2020-09-1835.5535.0038.05+0.95+2.75%19030.11%
AAPL201016P003450002020-05-20 9:46AM EDT2020-10-1639.6736.5040.350.00-34530.07%
AAPL201120P003450002020-05-28 1:47PM EDT2020-11-2039.7540.5044.80+39.75--2632.19%
AAPL201218P003450002020-05-06 12:44PM EDT2020-12-1858.0042.5046.650.00-789531.90%
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