AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003650002020-05-22 3:59PM EDT2020-05-290.020.020.03-0.01-33.33%731,44950.39%
AAPL200605C003650002020-05-22 3:49PM EDT2020-06-050.080.050.19-0.02-20.00%4871638.72%
AAPL200612C003650002020-05-22 3:20PM EDT2020-06-120.160.020.20-0.04-20.00%7617030.52%
AAPL200619C003650002020-05-22 2:55PM EDT2020-06-190.240.070.25-0.06-20.00%1288726.86%
AAPL200626C003650002020-05-22 3:01PM EDT2020-06-260.310.150.54-0.08-20.51%4422127.30%
AAPL200702C003650002020-05-22 3:21PM EDT2020-07-020.440.240.53-0.23-34.33%11124.95%
AAPL200717C003650002020-05-22 3:51PM EDT2020-07-170.770.600.98-0.26-25.24%5190624.10%
AAPL201016C003650002020-05-22 10:15AM EDT2020-10-166.206.157.25-0.30-4.62%228427.42%
AAPL201120C003650002020-05-21 12:54PM EDT2020-11-209.759.109.750.00--3728.04%
AAPL210115C003650002020-05-22 11:09AM EDT2021-01-1512.7012.7013.30-0.67-5.01%232228.48%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P003650002020-05-22 3:22PM EDT2020-06-0547.3645.6546.90-28.49-37.56%1150.39%
AAPL200612P003650002020-05-11 9:30AM EDT2020-06-1257.0245.5547.100.00-1141.46%
AAPL200619P003650002020-05-22 9:37AM EDT2020-06-1949.5045.5047.05+1.50+3.12%1634.77%
AAPL200626P003650002020-05-18 12:13AM EDT2020-06-2660.2945.4547.350.00--232.83%
AAPL200717P003650002020-05-15 2:12PM EDT2020-07-1759.4445.9047.950.00-21728.28%
AAPL201016P003650002020-05-22 1:53PM EDT2020-10-1653.8552.4053.65-11.48-17.57%12427.90%
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