AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:360.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003600002020-05-22 3:58PM EDT2020-05-290.030.000.030.00-2177641.02%
AAPL200605C003600002020-05-22 3:53PM EDT2020-06-050.110.100.13-0.02-15.38%3649931.98%
AAPL200612C003600002020-05-22 1:53PM EDT2020-06-120.230.200.26-0.05-17.86%3826228.37%
AAPL200619C003600002020-05-22 3:58PM EDT2020-06-190.320.330.34-0.05-13.51%3875,68325.44%
AAPL200626C003600002020-05-22 3:49PM EDT2020-06-260.420.290.68-0.15-26.32%1060225.92%
AAPL200702C003600002020-05-22 3:57PM EDT2020-07-020.610.520.76+0.61-1224.43%
AAPL200717C003600002020-05-22 3:58PM EDT2020-07-171.190.911.25-0.17-12.50%971,87223.38%
AAPL200918C003600002020-05-22 3:55PM EDT2020-09-185.605.555.85-0.10-1.75%1196,06126.20%
AAPL201016C003600002020-05-22 3:29PM EDT2020-10-167.397.357.85-0.61-7.63%449126.69%
AAPL201120C003600002020-05-22 9:30AM EDT2020-11-2010.5010.4511.75+10.50-119429.07%
AAPL201218C003600002020-05-22 10:34AM EDT2020-12-1812.5012.4013.05-0.72-5.45%11,55228.55%
AAPL210115C003600002020-05-22 2:54PM EDT2021-01-1514.3514.2015.65-0.05-0.35%4186,83129.58%
AAPL210618C003600002020-05-22 3:40PM EDT2021-06-1823.0023.0024.30-0.50-2.13%51,04529.91%
AAPL210917C003600002020-05-20 3:31PM EDT2021-09-1729.0027.4029.000.00-3219130.22%
AAPL220121C003600002020-05-22 3:20PM EDT2022-01-2133.0032.6034.00-1.25-3.65%586229.98%
AAPL220617C003600002020-05-20 2:01PM EDT2022-06-1740.5039.1042.050.00-846331.32%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P003600002020-05-20 2:57PM EDT2020-05-2940.9640.7041.850.00-4551.37%
AAPL200612P003600002020-05-11 9:30AM EDT2020-06-1252.0340.5042.100.00-1137.23%
AAPL200619P003600002020-05-22 2:50PM EDT2020-06-1942.0540.5042.15-2.45-5.51%327932.20%
AAPL200717P003600002020-05-22 1:24PM EDT2020-07-1742.7041.2043.25-2.60-5.74%309027.14%
AAPL200918P003600002020-05-22 1:17PM EDT2020-09-1848.0046.8048.00-0.57-1.17%321628.08%
AAPL201016P003600002020-05-22 1:53PM EDT2020-10-1650.0448.6050.05-9.18-15.50%16528.35%
AAPL201218P003600002020-05-18 9:31AM EDT2020-12-1860.9053.9555.800.00-188230.45%
AAPL210115P003600002020-05-12 9:45AM EDT2021-01-1557.8455.7557.500.00-124030.39%
AAPL210618P003600002020-04-20 10:40AM EDT2021-06-1893.1066.1067.300.00-23331.42%
AAPL210917P003600002020-02-26 10:33AM EDT2021-09-1784.16114.60116.750.00-4561.62%
AAPL220121P003600002020-05-08 10:57AM EDT2022-01-2184.5375.4077.450.00-110331.45%
AAPL220617P003600002020-05-06 10:35AM EDT2022-06-1793.5081.5085.500.00-26032.64%
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