AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:380.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C003800002020-05-22 3:48PM EDT2020-05-290.010.000.000.00-621,22050.00%
AAPL200605C003800002020-05-27 12:09PM EDT2020-06-050.010.000.00-0.04-80.00%6871125.00%
AAPL200612C003800002020-05-27 3:49PM EDT2020-06-120.090.000.00-0.04-30.77%28173712.50%
AAPL200619C003800002020-05-27 3:38PM EDT2020-06-190.110.000.00-0.01-8.33%2031,62112.50%
AAPL200626C003800002020-05-27 11:39AM EDT2020-06-260.120.000.00-0.03-20.00%18612.50%
AAPL200717C003800002020-05-27 3:54PM EDT2020-07-170.270.000.00-0.03-10.00%3872,88412.50%
AAPL200918C003800002020-05-27 3:46PM EDT2020-09-182.390.000.00+0.31+14.90%3992,9616.25%
AAPL201016C003800002020-05-27 3:50PM EDT2020-10-163.450.000.00-0.20-5.48%1072376.25%
AAPL201120C003800002020-05-26 11:07AM EDT2020-11-206.200.000.000.00-39786.25%
AAPL201218C003800002020-05-27 3:56PM EDT2020-12-187.470.000.00-0.38-4.84%392,4116.25%
AAPL210115C003800002020-05-27 2:16PM EDT2021-01-158.600.000.00+0.20+2.38%2925,2296.25%
AAPL210618C003800002020-05-27 9:55AM EDT2021-06-1816.200.000.00-1.00-5.81%48443.13%
AAPL210917C003800002020-05-27 10:48AM EDT2021-09-1720.350.000.00-2.16-9.60%11053.13%
AAPL220121C003800002020-05-27 10:14AM EDT2022-01-2125.750.000.00-1.25-4.63%57553.13%
AAPL220617C003800002020-05-26 3:58PM EDT2022-06-1732.150.000.000.00-401,4533.13%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619P003800002020-05-27 3:50PM EDT2020-06-1962.450.000.00+2.25+3.74%57980.00%
AAPL200717P003800002020-05-08 3:06PM EDT2020-07-1771.000.000.000.00-20720.00%
AAPL200918P003800002020-05-22 12:49PM EDT2020-09-1865.100.000.000.00-1620.00%
AAPL201016P003800002020-05-14 3:23PM EDT2020-10-1677.050.000.000.00-570.00%
AAPL201218P003800002020-05-20 3:24PM EDT2020-12-1870.170.000.000.00-12,1470.00%
AAPL210115P003800002020-05-21 10:37AM EDT2021-01-1572.520.000.000.00-12290.00%
AAPL210618P003800002020-04-21 1:37PM EDT2021-06-18119.6079.7581.350.00-4211430.63%
AAPL210917P003800002020-04-01 3:53PM EDT2021-09-17145.06105.45108.600.00-15646.85%
AAPL220121P003800002020-05-19 12:56PM EDT2022-01-2191.000.000.000.00-2180.00%
AAPL220617P003800002020-05-22 3:42PM EDT2022-06-1797.280.000.000.00-20290.00%
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