AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:375.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003750002020-05-26 11:04AM EDT2020-05-290.010.000.010.00-111,22471.88%
AAPL200605C003750002020-05-27 3:58PM EDT2020-06-050.030.020.03-0.05-62.50%5157440.04%
AAPL200612C003750002020-05-27 3:56PM EDT2020-06-120.100.080.120.00-31841735.45%
AAPL200619C003750002020-05-27 2:49PM EDT2020-06-190.110.100.14-0.04-26.67%1421,50030.23%
AAPL200626C003750002020-05-27 2:23PM EDT2020-06-260.130.060.21-0.08-38.10%8025728.08%
AAPL200702C003750002020-05-27 11:11AM EDT2020-07-020.190.100.23-0.04-17.39%10412026.00%
AAPL200717C003750002020-05-27 3:58PM EDT2020-07-170.350.300.37+0.04+12.90%2679623.61%
AAPL201016C003750002020-05-27 2:44PM EDT2020-10-163.954.154.45+0.15+3.95%15136725.84%
AAPL201120C003750002020-05-27 10:25AM EDT2020-11-206.456.707.10-0.09-1.38%2712527.44%
AAPL210115C003750002020-05-27 11:38AM EDT2021-01-159.119.8510.30-1.49-14.06%1020327.93%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P003750002020-05-21 3:59PM EDT2020-05-2957.6556.2557.500.00--0130.71%
AAPL200605P003750002020-05-27 1:00PM EDT2020-06-0559.8056.1557.55+1.50+2.57%10262.60%
AAPL200619P003750002020-05-13 9:56AM EDT2020-06-1962.6556.0057.700.00-25140.83%
AAPL200717P003750002020-05-21 9:30AM EDT2020-07-1756.7855.8558.300.00-563831.07%
AAPL201016P003750002020-05-18 12:13AM EDT2020-10-1672.2660.5062.350.00--327.78%
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