AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612C001850002020-05-14 10:31AM EDT2020-06-12117.60137.00139.200.00-1515171.78%
AAPL200619C001850002020-06-01 3:25PM EDT2020-06-19137.00136.95139.450.00-1341140.53%
AAPL200717C001850002020-05-06 2:56PM EDT2020-07-17117.38137.20139.500.00-937288.60%
AAPL200918C001850002020-05-21 10:42AM EDT2020-09-18133.90138.20139.850.00-72,64752.47%
AAPL201016C001850002020-03-26 2:07PM EDT2020-10-1680.2566.2067.550.00-300.00%
AAPL201218C001850002020-05-27 9:51AM EDT2020-12-18133.72139.45141.500.00-103052.42%
AAPL210115C001850002020-06-02 9:36AM EDT2021-01-15139.90139.85141.90+0.90+0.65%13,24650.54%
AAPL210618C001850002020-06-02 1:19PM EDT2021-06-18140.70141.40144.00-1.60-1.12%553144.13%
AAPL210917C001850002020-06-01 1:14PM EDT2021-09-17142.16142.25145.000.00-105441.57%
AAPL220121C001850002020-05-27 2:56PM EDT2022-01-21139.00143.20146.500.00-127039.31%
AAPL220617C001850002020-05-28 12:04PM EDT2022-06-17144.72144.00149.000.00-17638.47%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001850002020-05-15 2:55PM EDT2020-06-050.080.000.010.00-2110162.50%
AAPL200612P001850002020-05-22 10:00AM EDT2020-06-120.030.000.020.00-176103.13%
AAPL200619P001850002020-06-02 10:45AM EDT2020-06-190.020.010.05-0.01-33.33%133,96388.28%
AAPL200717P001850002020-06-02 10:09AM EDT2020-07-170.140.000.18-0.04-22.22%181,34561.52%
AAPL200918P001850002020-06-02 10:44AM EDT2020-09-181.270.911.420.00-891,54757.62%
AAPL201016P001850002020-05-22 2:04PM EDT2020-10-161.961.311.930.00-5459254.77%
AAPL201120P001850002020-05-26 3:29PM EDT2020-11-202.602.032.770.00--153.10%
AAPL201218P001850002020-06-02 12:32PM EDT2020-12-182.882.383.200.00-5048350.95%
AAPL210115P001850002020-05-28 3:57PM EDT2021-01-153.552.813.400.00-1053,63550.01%
AAPL210618P001850002020-05-19 9:46AM EDT2021-06-186.905.205.900.00-272544.70%
AAPL210917P001850002020-04-28 3:21PM EDT2021-09-1711.257.408.450.00-19144.78%
AAPL220121P001850002020-05-28 1:21PM EDT2022-01-219.208.309.600.00-155541.49%
AAPL220617P001850002020-06-02 3:59PM EDT2022-06-1712.009.3513.40+0.48+4.17%1032541.81%