AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001600002020-05-06 2:10PM EDT2020-06-05141.750.000.000.00--10.00%
AAPL200619C001600002020-05-29 10:02AM EDT2020-06-19158.400.000.000.00-14460.00%
AAPL200717C001600002020-05-07 3:24PM EDT2020-07-17143.08158.35161.750.00-206118.41%
AAPL200918C001600002020-03-20 2:53PM EDT2020-09-1892.03121.90126.050.00-200.00%
AAPL201016C001600002020-03-27 4:14AM EDT2020-10-16103.84110.00112.100.00-3-0.00%
AAPL201218C001600002020-03-27 4:14AM EDT2020-12-18110.00110.50112.750.00-210.00%
AAPL210115C001600002020-05-28 11:40AM EDT2021-01-15161.600.000.000.00-32,9620.00%
AAPL210618C001600002020-05-18 3:30PM EDT2021-06-18158.500.000.000.00-69790.00%
AAPL210917C001600002020-05-08 10:39AM EDT2021-09-17150.000.000.000.00-4170.00%
AAPL220121C001600002020-05-19 9:55AM EDT2022-01-21161.500.000.000.00-13080.00%
AAPL220617C001600002020-05-20 3:12PM EDT2022-06-17164.000.000.000.00-14380.00%
AAPL220916C001600002020-05-28 3:49PM EDT2022-09-16166.000.000.000.00--50.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001600002020-05-19 3:43PM EDT2020-06-050.040.000.000.00-5650.00%
AAPL200619P001600002020-05-27 3:41PM EDT2020-06-190.020.000.000.00-96,76350.00%
AAPL200626P001600002020-05-19 9:57AM EDT2020-06-260.100.000.000.00--5050.00%
AAPL200717P001600002020-05-29 9:41AM EDT2020-07-170.110.000.000.00-21,00850.00%
AAPL200918P001600002020-05-29 3:23PM EDT2020-09-180.790.000.000.00-232,78825.00%
AAPL201016P001600002020-05-29 2:29PM EDT2020-10-161.110.000.000.00-3062825.00%
AAPL201120P001600002020-05-28 3:30PM EDT2020-11-201.630.000.000.00-475525.00%
AAPL201218P001600002020-05-28 3:37PM EDT2020-12-181.920.000.000.00-233612.50%
AAPL210115P001600002020-05-27 12:13PM EDT2021-01-152.380.000.000.00-45,24912.50%
AAPL210618P001600002020-05-29 12:54PM EDT2021-06-184.250.000.000.00-442,55112.50%
AAPL210917P001600002020-05-29 2:06PM EDT2021-09-175.200.000.000.00-160912.50%
AAPL220121P001600002020-05-28 2:26PM EDT2022-01-216.200.000.000.00-547612.50%
AAPL220617P001600002020-05-29 10:00AM EDT2022-06-177.900.000.000.00-237912.50%
AAPL220916P001600002020-05-28 2:57PM EDT2022-09-168.700.000.000.00--16.25%