AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C003900002020-06-01 9:30AM EDT2020-06-050.010.000.010.00-10076553.13%
AAPL200612C003900002020-06-01 9:52AM EDT2020-06-120.020.000.020.00-11,09138.28%
AAPL200619C003900002020-06-01 11:06AM EDT2020-06-190.060.050.07+0.01+20.00%4971,51434.77%
AAPL200626C003900002020-06-01 12:03PM EDT2020-06-260.050.030.07+0.02+66.67%26622429.69%
AAPL200702C003900002020-06-01 11:56AM EDT2020-07-020.090.020.08+0.04+80.00%2027627.25%
AAPL200717C003900002020-06-01 12:08PM EDT2020-07-170.130.070.210.00-122,96025.59%
AAPL200918C003900002020-06-01 10:55AM EDT2020-09-181.621.551.62+0.04+2.53%3452,12824.49%
AAPL201016C003900002020-06-01 11:38AM EDT2020-10-162.472.442.53+0.02+0.82%31,03224.49%
AAPL201120C003900002020-05-27 11:16AM EDT2020-11-204.054.554.700.00-259426.29%
AAPL201218C003900002020-06-01 11:00AM EDT2020-12-186.105.956.15+0.32+5.54%131026.72%
AAPL210115C003900002020-06-01 11:32AM EDT2021-01-157.257.307.50+0.05+0.69%23,30826.91%
AAPL210618C003900002020-05-29 3:50PM EDT2021-06-1814.8814.7515.350.00-3683028.19%
AAPL210917C003900002020-05-22 11:13AM EDT2021-09-1718.8618.6519.950.00-168128.85%
AAPL220121C003900002020-05-29 1:52PM EDT2022-01-2123.3423.2524.450.00-954628.58%
AAPL220617C003900002020-05-29 9:47AM EDT2022-06-1730.1529.4031.700.00-123429.73%
AAPL220916C003900002020-05-28 9:42AM EDT2022-09-1634.4032.3036.000.00--330.34%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619P003900002020-02-19 3:32PM EDT2020-06-1967.05143.55145.800.00-10339.84%
AAPL200717P003900002020-05-08 3:28PM EDT2020-07-1780.7568.3069.700.00-105035.84%
AAPL200918P003900002020-05-22 2:47PM EDT2020-09-1873.7770.3071.600.00-35729.41%
AAPL201218P003900002020-05-28 1:43PM EDT2020-12-1874.2575.0576.650.00-26029.87%
AAPL210115P003900002020-05-11 3:54PM EDT2021-01-1582.6576.5077.700.00-6526529.34%
AAPL210618P003900002020-05-05 12:01PM EDT2021-06-18104.2084.7086.400.00-1530.52%
AAPL210917P003900002020-05-27 11:15AM EDT2021-09-1794.2488.5590.950.00-83830.83%
AAPL220121P003900002020-05-20 11:06AM EDT2022-01-2197.5793.2095.550.00-2230.37%
AAPL220617P003900002020-03-18 2:01PM EDT2022-06-17163.00124.75128.200.00--145.22%
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