AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001800002020-05-19 12:38PM EDT2020-06-05137.050.000.000.00--00.00%
AAPL200612C001800002020-05-07 6:37PM EDT2020-06-12123.290.000.000.00--00.00%
AAPL200619C001800002020-06-01 3:43PM EDT2020-06-19141.900.000.000.00-4000.00%
AAPL200717C001800002020-05-22 9:50AM EDT2020-07-17136.900.000.000.00-100.00%
AAPL200918C001800002020-05-27 10:24AM EDT2020-09-18138.210.000.000.00-600.00%
AAPL201016C001800002020-05-18 9:38AM EDT2020-10-16133.500.000.000.00-100.00%
AAPL201218C001800002020-03-31 10:20AM EDT2020-12-1885.90113.35115.450.00-810.00%
AAPL210115C001800002020-06-01 10:12AM EDT2021-01-15143.460.000.000.00-300.00%
AAPL210618C001800002020-05-26 10:26AM EDT2021-06-18145.500.000.000.00-100.00%
AAPL210917C001800002020-05-29 1:01PM EDT2021-09-17144.260.000.000.00-300.00%
AAPL220121C001800002020-05-28 10:26AM EDT2022-01-21146.000.000.000.00-100.00%
AAPL220617C001800002020-05-28 3:01PM EDT2022-06-17150.750.000.000.00-5000.00%
AAPL220916C001800002020-05-29 2:31PM EDT2022-09-16148.750.000.000.00-100.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001800002020-05-29 3:52PM EDT2020-06-050.030.000.000.00-2050.00%
AAPL200612P001800002020-05-21 10:45AM EDT2020-06-120.050.000.000.00-2050.00%
AAPL200619P001800002020-06-01 2:45PM EDT2020-06-190.020.000.000.00-167050.00%
AAPL200626P001800002020-05-29 3:55PM EDT2020-06-260.050.000.000.00-39050.00%
AAPL200717P001800002020-06-01 2:09PM EDT2020-07-170.150.000.000.00-21025.00%
AAPL200918P001800002020-06-01 3:43PM EDT2020-09-181.140.000.000.00-36025.00%
AAPL201016P001800002020-06-01 2:12PM EDT2020-10-161.550.000.000.00-1025.00%
AAPL201120P001800002020-05-29 10:15AM EDT2020-11-202.550.000.000.00-88012.50%
AAPL201218P001800002020-05-26 9:41AM EDT2020-12-182.700.000.000.00-2012.50%
AAPL210115P001800002020-06-01 3:35PM EDT2021-01-153.110.000.000.00-33012.50%
AAPL210618P001800002020-05-28 10:28AM EDT2021-06-185.500.000.000.00-1012.50%
AAPL210917P001800002020-05-14 3:55PM EDT2021-09-179.100.000.000.00-2012.50%
AAPL220121P001800002020-05-27 10:35AM EDT2022-01-218.900.000.000.00-5006.25%
AAPL220617P001800002020-05-29 3:25PM EDT2022-06-1710.800.000.000.00-306.25%
AAPL220916P001800002020-06-01 2:31PM EDT2022-09-1611.700.000.000.00-106.25%