AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003700002020-05-22 3:48PM EDT2020-05-290.010.000.010.00-193093.75%
AAPL200605C003700002020-05-28 1:48PM EDT2020-06-050.040.010.04-0.03-42.86%7431,27540.63%
AAPL200612C003700002020-05-28 3:30PM EDT2020-06-120.100.030.12-0.05-33.33%1841,98833.99%
AAPL200619C003700002020-05-28 3:43PM EDT2020-06-190.150.090.18-0.02-11.76%1935,14929.79%
AAPL200626C003700002020-05-28 3:56PM EDT2020-06-260.160.110.24-0.05-23.81%13215627.10%
AAPL200702C003700002020-05-28 9:38AM EDT2020-07-020.220.160.22-0.08-26.67%1-24.34%
AAPL200717C003700002020-05-28 3:56PM EDT2020-07-170.440.350.64-0.05-10.20%1731,58724.62%
AAPL200918C003700002020-05-28 3:59PM EDT2020-09-183.553.503.85+0.30+9.23%65634,36826.08%
AAPL201016C003700002020-05-28 3:55PM EDT2020-10-164.804.755.40-0.46-8.75%5659226.29%
AAPL201120C003700002020-05-28 3:27PM EDT2020-11-208.677.558.25+0.82+10.45%411427.84%
AAPL201218C003700002020-05-28 3:35PM EDT2020-12-1810.209.2510.35+0.25+2.51%321,56828.57%
AAPL210115C003700002020-05-28 3:48PM EDT2021-01-1511.5011.0011.65+0.75+6.98%933,75028.31%
AAPL210618C003700002020-05-28 3:59PM EDT2021-06-1820.0019.5020.50-0.70-3.38%661,09929.43%
AAPL210917C003700002020-05-20 10:54AM EDT2021-09-1725.3623.2525.200.00-2016329.87%
AAPL220121C003700002020-05-28 12:30PM EDT2022-01-2130.5127.9530.40+0.36+1.19%185129.84%
AAPL220617C003700002020-05-28 3:48PM EDT2022-06-1736.2535.4537.35+0.40+1.12%4289730.62%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P003700002020-05-28 3:58PM EDT2020-05-2951.4550.4053.90-0.91-1.74%3130159.18%
AAPL200605P003700002020-05-27 1:00PM EDT2020-06-0554.8051.1552.050.00---53.56%
AAPL200619P003700002020-05-13 10:10AM EDT2020-06-1956.0051.0052.600.00-204639.40%
AAPL200626P003700002020-05-15 10:10AM EDT2020-06-2665.2050.8052.600.00--234.33%
AAPL200717P003700002020-05-28 12:30PM EDT2020-07-1749.1650.5552.90-4.38-8.18%36627.99%
AAPL200918P003700002020-05-28 3:39PM EDT2020-09-1853.8054.6056.35-1.00-1.82%313827.74%
AAPL201016P003700002020-05-28 3:13PM EDT2020-10-1653.4756.1057.70-2.73-4.86%9627.30%
AAPL201218P003700002020-05-14 2:17PM EDT2020-12-1873.8961.2063.100.00-2563929.85%
AAPL210115P003700002020-05-21 11:05AM EDT2021-01-1564.9062.7564.550.00-133529.65%
AAPL210618P003700002020-05-20 12:28PM EDT2021-06-1873.9071.8574.100.00-19730.96%
AAPL210917P003700002020-05-27 11:15AM EDT2021-09-1779.8776.4078.85-11.82-12.89%8931.25%
AAPL220121P003700002020-05-13 10:32AM EDT2022-01-2185.1680.9583.850.00-102830.94%
AAPL220617P003700002020-05-14 9:30AM EDT2022-06-1799.5086.0091.200.00-1831.82%
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