AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C001950002020-05-13 7:08PM EDT2020-06-0594.63121.45125.300.00--1185.74%
AAPL200619C001950002020-05-29 3:24PM EDT2020-06-19126.00122.95125.80+2.00+1.61%277125.27%
AAPL200717C001950002020-05-27 10:44AM EDT2020-07-17120.88122.10125.500.00-21973.41%
AAPL200918C001950002020-05-13 12:14PM EDT2020-09-18113.40124.55126.800.00-1551061.16%
AAPL201016C001950002020-05-04 10:46AM EDT2020-10-1698.65123.50127.000.00-2352.54%
AAPL201120C001950002020-05-27 10:44AM EDT2020-11-20123.18124.30127.950.00---50.67%
AAPL201218C001950002020-05-07 10:15AM EDT2020-12-18111.28124.65128.050.00-13353.28%
AAPL210115C001950002020-05-29 3:14PM EDT2021-01-15128.00125.20128.80+1.88+1.49%12,05251.95%
AAPL210618C001950002020-05-27 10:55AM EDT2021-06-18125.78126.50131.000.00-7545644.37%
AAPL210917C001950002020-05-27 10:55AM EDT2021-09-17127.12129.90132.800.00-5011542.69%
AAPL220121C001950002020-05-18 11:05AM EDT2022-01-21129.00131.20134.100.00-911739.65%
AAPL220617C001950002020-05-28 10:42AM EDT2022-06-17134.50132.90136.850.00-211238.60%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P001950002020-05-26 12:50PM EDT2020-06-050.020.000.200.00-446153.13%
AAPL200612P001950002020-05-26 3:43PM EDT2020-06-120.010.001.310.00-1113134.72%
AAPL200619P001950002020-05-28 12:14PM EDT2020-06-190.060.060.340.00-14,83991.21%
AAPL200626P001950002020-05-15 1:03PM EDT2020-06-260.470.002.640.00--42106.06%
AAPL200717P001950002020-05-29 3:44PM EDT2020-07-170.310.180.55-0.03-8.82%21,08164.01%
AAPL200918P001950002020-05-28 1:22PM EDT2020-09-181.520.254.750.00-895759.91%
AAPL201016P001950002020-05-27 11:17AM EDT2020-10-162.340.052.580.00-169653.93%
AAPL201218P001950002020-05-28 12:38PM EDT2020-12-183.403.204.500.00-340951.47%
AAPL210115P001950002020-05-29 1:58PM EDT2021-01-154.253.556.25+0.28+7.05%19,34152.99%
AAPL210618P001950002020-05-21 1:50PM EDT2021-06-187.684.509.500.00-157746.91%
AAPL210917P001950002020-05-20 12:44PM EDT2021-09-179.508.6512.000.00-19945.84%
AAPL220121P001950002020-05-22 11:13AM EDT2022-01-2111.759.0013.500.00-1099442.61%
AAPL220617P001950002020-05-28 12:39PM EDT2022-06-1713.4011.6015.550.00-2110740.38%