AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200612C00185000 | 2020-05-14 10:31AM EDT | 2020-06-12 | 117.60 | 137.00 | 139.20 | 0.00 | - | 15 | 15 | 171.78% |
| AAPL200619C00185000 | 2020-06-01 3:25PM EDT | 2020-06-19 | 137.00 | 136.95 | 139.45 | 0.00 | - | 1 | 341 | 140.53% |
| AAPL200717C00185000 | 2020-05-06 2:56PM EDT | 2020-07-17 | 117.38 | 137.20 | 139.50 | 0.00 | - | 937 | 2 | 88.60% |
| AAPL200918C00185000 | 2020-05-21 10:42AM EDT | 2020-09-18 | 133.90 | 138.20 | 139.85 | 0.00 | - | 7 | 2,647 | 52.47% |
| AAPL201016C00185000 | 2020-03-26 2:07PM EDT | 2020-10-16 | 80.25 | 66.20 | 67.55 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL201218C00185000 | 2020-05-27 9:51AM EDT | 2020-12-18 | 133.72 | 139.45 | 141.50 | 0.00 | - | 10 | 30 | 52.42% |
| AAPL210115C00185000 | 2020-06-02 9:36AM EDT | 2021-01-15 | 139.90 | 139.85 | 141.90 | +0.90 | +0.65% | 1 | 3,246 | 50.54% |
| AAPL210618C00185000 | 2020-06-02 1:19PM EDT | 2021-06-18 | 140.70 | 141.40 | 144.00 | -1.60 | -1.12% | 5 | 531 | 44.13% |
| AAPL210917C00185000 | 2020-06-01 1:14PM EDT | 2021-09-17 | 142.16 | 142.25 | 145.00 | 0.00 | - | 10 | 54 | 41.57% |
| AAPL220121C00185000 | 2020-05-27 2:56PM EDT | 2022-01-21 | 139.00 | 143.20 | 146.50 | 0.00 | - | 1 | 270 | 39.31% |
| AAPL220617C00185000 | 2020-05-28 12:04PM EDT | 2022-06-17 | 144.72 | 144.00 | 149.00 | 0.00 | - | 1 | 76 | 38.47% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00185000 | 2020-05-15 2:55PM EDT | 2020-06-05 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 162.50% |
| AAPL200612P00185000 | 2020-05-22 10:00AM EDT | 2020-06-12 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 103.13% |
| AAPL200619P00185000 | 2020-06-02 10:45AM EDT | 2020-06-19 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 13 | 3,963 | 88.28% |
| AAPL200717P00185000 | 2020-06-02 10:09AM EDT | 2020-07-17 | 0.14 | 0.00 | 0.18 | -0.04 | -22.22% | 18 | 1,345 | 61.52% |
| AAPL200918P00185000 | 2020-06-02 10:44AM EDT | 2020-09-18 | 1.27 | 0.91 | 1.42 | 0.00 | - | 89 | 1,547 | 57.62% |
| AAPL201016P00185000 | 2020-05-22 2:04PM EDT | 2020-10-16 | 1.96 | 1.31 | 1.93 | 0.00 | - | 54 | 592 | 54.77% |
| AAPL201120P00185000 | 2020-05-26 3:29PM EDT | 2020-11-20 | 2.60 | 2.03 | 2.77 | 0.00 | - | - | 1 | 53.10% |
| AAPL201218P00185000 | 2020-06-02 12:32PM EDT | 2020-12-18 | 2.88 | 2.38 | 3.20 | 0.00 | - | 50 | 483 | 50.95% |
| AAPL210115P00185000 | 2020-05-28 3:57PM EDT | 2021-01-15 | 3.55 | 2.81 | 3.40 | 0.00 | - | 105 | 3,635 | 50.01% |
| AAPL210618P00185000 | 2020-05-19 9:46AM EDT | 2021-06-18 | 6.90 | 5.20 | 5.90 | 0.00 | - | 2 | 725 | 44.70% |
| AAPL210917P00185000 | 2020-04-28 3:21PM EDT | 2021-09-17 | 11.25 | 7.40 | 8.45 | 0.00 | - | 1 | 91 | 44.78% |
| AAPL220121P00185000 | 2020-05-28 1:21PM EDT | 2022-01-21 | 9.20 | 8.30 | 9.60 | 0.00 | - | 1 | 555 | 41.49% |
| AAPL220617P00185000 | 2020-06-02 3:59PM EDT | 2022-06-17 | 12.00 | 9.35 | 13.40 | +0.48 | +4.17% | 10 | 325 | 41.81% |
© 2020 Verizon Media. All rights reserved.