AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00180000 | 2020-05-19 12:38PM EDT | 2020-06-05 | 137.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200612C00180000 | 2020-05-07 6:37PM EDT | 2020-06-12 | 123.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200619C00180000 | 2020-06-01 3:43PM EDT | 2020-06-19 | 141.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL200717C00180000 | 2020-05-22 9:50AM EDT | 2020-07-17 | 136.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200918C00180000 | 2020-05-27 10:24AM EDT | 2020-09-18 | 138.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL201016C00180000 | 2020-05-18 9:38AM EDT | 2020-10-16 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201218C00180000 | 2020-03-31 10:20AM EDT | 2020-12-18 | 85.90 | 113.35 | 115.45 | 0.00 | - | 8 | 1 | 0.00% |
| AAPL210115C00180000 | 2020-06-01 10:12AM EDT | 2021-01-15 | 143.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL210618C00180000 | 2020-05-26 10:26AM EDT | 2021-06-18 | 145.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210917C00180000 | 2020-05-29 1:01PM EDT | 2021-09-17 | 144.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220121C00180000 | 2020-05-28 10:26AM EDT | 2022-01-21 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00180000 | 2020-05-28 3:01PM EDT | 2022-06-17 | 150.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL220916C00180000 | 2020-05-29 2:31PM EDT | 2022-09-16 | 148.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00180000 | 2020-05-29 3:52PM EDT | 2020-06-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200612P00180000 | 2020-05-21 10:45AM EDT | 2020-06-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200619P00180000 | 2020-06-01 2:45PM EDT | 2020-06-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| AAPL200626P00180000 | 2020-05-29 3:55PM EDT | 2020-06-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| AAPL200717P00180000 | 2020-06-01 2:09PM EDT | 2020-07-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL200918P00180000 | 2020-06-01 3:43PM EDT | 2020-09-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AAPL201016P00180000 | 2020-06-01 2:12PM EDT | 2020-10-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL201120P00180000 | 2020-05-29 10:15AM EDT | 2020-11-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| AAPL201218P00180000 | 2020-05-26 9:41AM EDT | 2020-12-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL210115P00180000 | 2020-06-01 3:35PM EDT | 2021-01-15 | 3.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAPL210618P00180000 | 2020-05-28 10:28AM EDT | 2021-06-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL210917P00180000 | 2020-05-14 3:55PM EDT | 2021-09-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL220121P00180000 | 2020-05-27 10:35AM EDT | 2022-01-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAPL220617P00180000 | 2020-05-29 3:25PM EDT | 2022-06-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL220916P00180000 | 2020-06-01 2:31PM EDT | 2022-09-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.