AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:385.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C003850002020-05-29 9:57AM EDT2020-06-050.010.000.010.00-1001,12746.88%
AAPL200612C003850002020-05-29 12:20PM EDT2020-06-120.040.000.05-0.01-20.00%261,61038.77%
AAPL200619C003850002020-05-29 3:38PM EDT2020-06-190.080.050.11-0.03-27.27%18171334.86%
AAPL200626C003850002020-05-29 3:48PM EDT2020-06-260.080.040.080.00-37620529.00%
AAPL200702C003850002020-05-29 3:15PM EDT2020-07-020.100.010.16-0.05-33.33%40428.81%
AAPL200717C003850002020-05-29 3:59PM EDT2020-07-170.150.080.20-0.06-28.57%2623024.76%
AAPL201016C003850002020-05-29 3:04PM EDT2020-10-162.950.602.95-0.50-14.49%19312625.33%
AAPL201120C003850002020-05-29 11:31AM EDT2020-11-205.164.707.25-0.44-7.86%10013430.40%
AAPL210115C003850002020-05-29 3:09PM EDT2021-01-158.105.708.85+1.05+14.89%212628.58%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P003850002020-05-28 10:02AM EDT2020-06-0565.7567.1067.350.00---63.77%
AAPL200717P003850002020-05-28 12:56PM EDT2020-07-1762.4164.5068.700.00-1736.74%
AAPL201016P003850002020-05-29 12:54PM EDT2020-10-1670.4568.2071.30+3.75+5.62%4526228.28%
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