AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00155000 | 2020-05-29 2:57PM EDT | 2020-06-05 | 163.10 | 161.70 | 165.20 | +0.35 | +0.22% | 1 | - | 268.75% |
| AAPL200619C00155000 | 2020-05-28 10:46AM EDT | 2020-06-19 | 165.60 | 161.90 | 165.30 | 0.00 | - | 33 | 61 | 153.13% |
| AAPL200717C00155000 | 2020-05-07 3:22PM EDT | 2020-07-17 | 148.27 | 163.45 | 166.75 | 0.00 | - | 3 | 0 | 122.46% |
| AAPL200918C00155000 | 2020-05-19 12:43PM EDT | 2020-09-18 | 163.00 | 162.15 | 165.85 | 0.00 | - | 2 | 85 | 70.26% |
| AAPL201016C00155000 | 2020-05-13 1:07PM EDT | 2020-10-16 | 151.50 | 162.25 | 166.05 | 0.00 | - | 10 | 69 | 64.28% |
| AAPL201218C00155000 | 2020-05-07 6:38PM EDT | 2020-12-18 | 149.70 | 162.90 | 166.35 | 0.00 | - | - | 63 | 56.74% |
| AAPL210115C00155000 | 2020-05-28 12:55PM EDT | 2021-01-15 | 168.73 | 163.05 | 166.50 | 0.00 | - | 50 | 1,973 | 54.08% |
| AAPL210618C00155000 | 2020-05-26 1:34PM EDT | 2021-06-18 | 167.90 | 163.00 | 167.50 | 0.00 | - | 6 | 304 | 51.40% |
| AAPL210917C00155000 | 2020-03-20 3:33PM EDT | 2021-09-17 | 98.64 | 129.90 | 133.80 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220121C00155000 | 2020-05-28 12:26PM EDT | 2022-01-21 | 170.50 | 164.00 | 168.50 | 0.00 | - | 2 | 85 | 43.27% |
| AAPL220617C00155000 | 2020-05-12 12:25PM EDT | 2022-06-17 | 168.00 | 165.00 | 169.50 | 0.00 | - | 1 | 18 | 40.61% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00155000 | 2020-05-29 1:18PM EDT | 2020-06-05 | 0.01 | - | 4.85 | -0.01 | -50.00% | 1 | 1 | 418.16% |
| AAPL200619P00155000 | 2020-05-28 12:23PM EDT | 2020-06-19 | 0.02 | 0.01 | 0.15 | 0.00 | - | 13 | 6,678 | 116.80% |
| AAPL200626P00155000 | 2020-05-18 9:41AM EDT | 2020-06-26 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 163.16% |
| AAPL200717P00155000 | 2020-05-29 1:35PM EDT | 2020-07-17 | 0.09 | 0.00 | 0.30 | -0.01 | -10.00% | 9 | 667 | 80.86% |
| AAPL200918P00155000 | 2020-05-27 1:02PM EDT | 2020-09-18 | 0.76 | 0.51 | 2.00 | 0.00 | - | 36 | 1,114 | 72.49% |
| AAPL201016P00155000 | 2020-05-27 1:45PM EDT | 2020-10-16 | 1.05 | 0.71 | 1.06 | 0.00 | - | 45 | 277 | 60.94% |
| AAPL201120P00155000 | 2020-05-29 10:17AM EDT | 2020-11-20 | 1.58 | 0.05 | 4.55 | +0.18 | +12.86% | 101 | - | 65.20% |
| AAPL201218P00155000 | 2020-05-22 1:22PM EDT | 2020-12-18 | 1.89 | 0.05 | 2.18 | 0.00 | - | 46 | 155 | 52.60% |
| AAPL210115P00155000 | 2020-05-27 1:02PM EDT | 2021-01-15 | 2.18 | 0.25 | 4.80 | 0.00 | - | 11 | 3,694 | 57.85% |
| AAPL210618P00155000 | 2020-05-22 9:33AM EDT | 2021-06-18 | 4.00 | 3.10 | 6.50 | 0.00 | - | 1 | 465 | 52.14% |
| AAPL210917P00155000 | 2020-05-11 12:40PM EDT | 2021-09-17 | 4.74 | 2.00 | 7.00 | 0.00 | - | 20 | 88 | 51.99% |
| AAPL220121P00155000 | 2020-05-19 2:23PM EDT | 2022-01-21 | 6.10 | 3.00 | 8.00 | 0.00 | - | 12 | 248 | 48.08% |
| AAPL220617P00155000 | 2020-05-21 10:36AM EDT | 2022-06-17 | 7.75 | 4.50 | 9.50 | 0.00 | - | 1 | 55 | 45.47% |
© 2020 Verizon Media. All rights reserved.