AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00190000 | 2020-05-29 3:09PM EDT | 2020-06-05 | 130.28 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| AAPL200619C00190000 | 2020-05-27 11:05AM EDT | 2020-06-19 | 124.75 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 0.00% |
| AAPL200626C00190000 | 2020-05-29 3:09PM EDT | 2020-06-26 | 130.38 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AAPL200717C00190000 | 2020-05-12 9:30AM EDT | 2020-07-17 | 128.15 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| AAPL200918C00190000 | 2020-05-18 11:39AM EDT | 2020-09-18 | 125.57 | 0.00 | 0.00 | 0.00 | - | 5 | 1,060 | 0.00% |
| AAPL201016C00190000 | 2020-05-28 12:38PM EDT | 2020-10-16 | 133.77 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| AAPL201218C00190000 | 2020-04-27 3:09PM EDT | 2020-12-18 | 97.01 | 129.85 | 131.85 | 0.00 | - | 1 | 13 | 46.92% |
| AAPL210115C00190000 | 2020-05-29 1:08PM EDT | 2021-01-15 | 132.39 | 0.00 | 0.00 | 0.00 | - | 2 | 7,450 | 0.00% |
| AAPL210618C00190000 | 2020-05-13 1:10PM EDT | 2021-06-18 | 122.10 | 0.00 | 0.00 | 0.00 | - | 81 | 732 | 0.00% |
| AAPL210917C00190000 | 2020-05-29 2:08PM EDT | 2021-09-17 | 135.75 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 0.00% |
| AAPL220121C00190000 | 2020-05-29 3:35PM EDT | 2022-01-21 | 137.83 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 0.00% |
| AAPL220617C00190000 | 2020-05-29 10:17AM EDT | 2022-06-17 | 139.25 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00190000 | 2020-05-06 1:22PM EDT | 2020-06-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| AAPL200612P00190000 | 2020-05-22 3:59PM EDT | 2020-06-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 201 | 50.00% |
| AAPL200619P00190000 | 2020-05-29 11:11AM EDT | 2020-06-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 7,907 | 50.00% |
| AAPL200626P00190000 | 2020-05-29 2:51PM EDT | 2020-06-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| AAPL200717P00190000 | 2020-05-29 1:12PM EDT | 2020-07-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,478 | 25.00% |
| AAPL200918P00190000 | 2020-05-29 3:37PM EDT | 2020-09-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 2,283 | 25.00% |
| AAPL201016P00190000 | 2020-05-28 1:40PM EDT | 2020-10-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 12.50% |
| AAPL201120P00190000 | 2020-05-28 2:42PM EDT | 2020-11-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| AAPL201218P00190000 | 2020-05-27 9:40AM EDT | 2020-12-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 12.50% |
| AAPL210115P00190000 | 2020-05-28 1:05PM EDT | 2021-01-15 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 8,081 | 12.50% |
| AAPL210618P00190000 | 2020-05-29 12:48PM EDT | 2021-06-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 852 | 12.50% |
| AAPL210917P00190000 | 2020-05-26 3:55PM EDT | 2021-09-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 100 | 166 | 6.25% |
| AAPL220121P00190000 | 2020-05-26 3:54PM EDT | 2022-01-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 40 | 654 | 6.25% |
| AAPL220617P00190000 | 2020-05-21 2:51PM EDT | 2022-06-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 6.25% |
© 2020 Verizon Media. All rights reserved.