AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001500002020-05-28 3:59PM EDT2020-06-05168.40172.90173.200.00--00.00%
AAPL200619C001500002020-06-02 10:41AM EDT2020-06-19171.33171.85174.40+1.73+1.02%183190.19%
AAPL200717C001500002020-05-27 11:48AM EDT2020-07-17165.00172.05174.350.00-3441115.92%
AAPL200918C001500002020-05-18 3:30PM EDT2020-09-18166.15172.60174.650.00-31,16261.82%
AAPL201016C001500002020-05-15 3:15PM EDT2020-10-16157.60172.80174.800.00-1658.84%
AAPL201218C001500002020-05-15 9:36AM EDT2020-12-18153.74173.25175.200.00-36753.85%
AAPL210115C001500002020-06-02 11:02AM EDT2021-01-15171.13173.50175.00-1.84-1.06%118,82250.64%
AAPL210618C001500002020-06-02 1:18PM EDT2021-06-18173.30174.10176.70+2.65+1.55%294650.54%
AAPL210917C001500002020-05-28 9:42AM EDT2021-09-17171.50174.35177.200.00-12146.91%
AAPL220121C001500002020-06-01 10:07AM EDT2022-01-21173.55174.45178.050.00-145943.77%
AAPL220617C001500002020-06-02 1:18PM EDT2022-06-17174.50174.00179.00+3.50+2.05%175441.13%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001500002020-05-14 12:59PM EDT2020-06-050.010.000.010.00-13250.00%
AAPL200612P001500002020-05-12 1:23PM EDT2020-06-120.05-0.160.00--1189.45%
AAPL200619P001500002020-06-02 10:58AM EDT2020-06-190.030.000.02+0.02+200.00%139,892110.94%
AAPL200717P001500002020-06-01 3:57PM EDT2020-07-170.040.020.070.00-791,10278.13%
AAPL200918P001500002020-06-02 2:34PM EDT2020-09-180.540.360.67-0.04-6.90%94,47667.26%
AAPL201016P001500002020-06-01 3:31PM EDT2020-10-160.830.620.900.00-159763.62%
AAPL201120P001500002020-05-29 1:10PM EDT2020-11-201.391.031.560.00-9014662.13%
AAPL201218P001500002020-06-01 10:36AM EDT2020-12-181.591.251.790.00-147159.33%
AAPL210115P001500002020-06-02 2:56PM EDT2021-01-151.801.712.00-0.05-2.70%3518,70857.73%
AAPL210618P001500002020-06-01 12:18PM EDT2021-06-183.402.863.500.00-21,73751.07%
AAPL210917P001500002020-06-01 1:39PM EDT2021-09-174.203.904.250.00-11,06648.07%
AAPL220121P001500002020-06-02 3:41PM EDT2022-01-215.205.005.45+0.09+1.76%24,07345.51%
AAPL220617P001500002020-06-02 3:59PM EDT2022-06-176.405.106.50-0.10-1.54%8253142.78%