AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001550002020-05-29 2:57PM EDT2020-06-05163.10161.70165.20+0.35+0.22%1-268.75%
AAPL200619C001550002020-05-28 10:46AM EDT2020-06-19165.60161.90165.300.00-3361153.13%
AAPL200717C001550002020-05-07 3:22PM EDT2020-07-17148.27163.45166.750.00-30122.46%
AAPL200918C001550002020-05-19 12:43PM EDT2020-09-18163.00162.15165.850.00-28570.26%
AAPL201016C001550002020-05-13 1:07PM EDT2020-10-16151.50162.25166.050.00-106964.28%
AAPL201218C001550002020-05-07 6:38PM EDT2020-12-18149.70162.90166.350.00--6356.74%
AAPL210115C001550002020-05-28 12:55PM EDT2021-01-15168.73163.05166.500.00-501,97354.08%
AAPL210618C001550002020-05-26 1:34PM EDT2021-06-18167.90163.00167.500.00-630451.40%
AAPL210917C001550002020-03-20 3:33PM EDT2021-09-1798.64129.90133.800.00-500.00%
AAPL220121C001550002020-05-28 12:26PM EDT2022-01-21170.50164.00168.500.00-28543.27%
AAPL220617C001550002020-05-12 12:25PM EDT2022-06-17168.00165.00169.500.00-11840.61%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001550002020-05-29 1:18PM EDT2020-06-050.01-4.85-0.01-50.00%11418.16%
AAPL200619P001550002020-05-28 12:23PM EDT2020-06-190.020.010.150.00-136,678116.80%
AAPL200626P001550002020-05-18 9:41AM EDT2020-06-260.060.004.300.00-12163.16%
AAPL200717P001550002020-05-29 1:35PM EDT2020-07-170.090.000.30-0.01-10.00%966780.86%
AAPL200918P001550002020-05-27 1:02PM EDT2020-09-180.760.512.000.00-361,11472.49%
AAPL201016P001550002020-05-27 1:45PM EDT2020-10-161.050.711.060.00-4527760.94%
AAPL201120P001550002020-05-29 10:17AM EDT2020-11-201.580.054.55+0.18+12.86%101-65.20%
AAPL201218P001550002020-05-22 1:22PM EDT2020-12-181.890.052.180.00-4615552.60%
AAPL210115P001550002020-05-27 1:02PM EDT2021-01-152.180.254.800.00-113,69457.85%
AAPL210618P001550002020-05-22 9:33AM EDT2021-06-184.003.106.500.00-146552.14%
AAPL210917P001550002020-05-11 12:40PM EDT2021-09-174.742.007.000.00-208851.99%
AAPL220121P001550002020-05-19 2:23PM EDT2022-01-216.103.008.000.00-1224848.08%
AAPL220617P001550002020-05-21 10:36AM EDT2022-06-177.754.509.500.00-15545.47%