AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00195000 | 2020-05-13 7:08PM EDT | 2020-06-05 | 94.63 | 121.45 | 125.30 | 0.00 | - | - | 1 | 185.74% |
| AAPL200619C00195000 | 2020-05-29 3:24PM EDT | 2020-06-19 | 126.00 | 122.95 | 125.80 | +2.00 | +1.61% | 2 | 77 | 125.27% |
| AAPL200717C00195000 | 2020-05-27 10:44AM EDT | 2020-07-17 | 120.88 | 122.10 | 125.50 | 0.00 | - | 2 | 19 | 73.41% |
| AAPL200918C00195000 | 2020-05-13 12:14PM EDT | 2020-09-18 | 113.40 | 124.55 | 126.80 | 0.00 | - | 15 | 510 | 61.16% |
| AAPL201016C00195000 | 2020-05-04 10:46AM EDT | 2020-10-16 | 98.65 | 123.50 | 127.00 | 0.00 | - | 2 | 3 | 52.54% |
| AAPL201120C00195000 | 2020-05-27 10:44AM EDT | 2020-11-20 | 123.18 | 124.30 | 127.95 | 0.00 | - | - | - | 50.67% |
| AAPL201218C00195000 | 2020-05-07 10:15AM EDT | 2020-12-18 | 111.28 | 124.65 | 128.05 | 0.00 | - | 1 | 33 | 53.28% |
| AAPL210115C00195000 | 2020-05-29 3:14PM EDT | 2021-01-15 | 128.00 | 125.20 | 128.80 | +1.88 | +1.49% | 1 | 2,052 | 51.95% |
| AAPL210618C00195000 | 2020-05-27 10:55AM EDT | 2021-06-18 | 125.78 | 126.50 | 131.00 | 0.00 | - | 75 | 456 | 44.37% |
| AAPL210917C00195000 | 2020-05-27 10:55AM EDT | 2021-09-17 | 127.12 | 129.90 | 132.80 | 0.00 | - | 50 | 115 | 42.69% |
| AAPL220121C00195000 | 2020-05-18 11:05AM EDT | 2022-01-21 | 129.00 | 131.20 | 134.10 | 0.00 | - | 9 | 117 | 39.65% |
| AAPL220617C00195000 | 2020-05-28 10:42AM EDT | 2022-06-17 | 134.50 | 132.90 | 136.85 | 0.00 | - | 2 | 112 | 38.60% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00195000 | 2020-05-26 12:50PM EDT | 2020-06-05 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 46 | 153.13% |
| AAPL200612P00195000 | 2020-05-26 3:43PM EDT | 2020-06-12 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 113 | 134.72% |
| AAPL200619P00195000 | 2020-05-28 12:14PM EDT | 2020-06-19 | 0.06 | 0.06 | 0.34 | 0.00 | - | 1 | 4,839 | 91.21% |
| AAPL200626P00195000 | 2020-05-15 1:03PM EDT | 2020-06-26 | 0.47 | 0.00 | 2.64 | 0.00 | - | - | 42 | 106.06% |
| AAPL200717P00195000 | 2020-05-29 3:44PM EDT | 2020-07-17 | 0.31 | 0.18 | 0.55 | -0.03 | -8.82% | 2 | 1,081 | 64.01% |
| AAPL200918P00195000 | 2020-05-28 1:22PM EDT | 2020-09-18 | 1.52 | 0.25 | 4.75 | 0.00 | - | 8 | 957 | 59.91% |
| AAPL201016P00195000 | 2020-05-27 11:17AM EDT | 2020-10-16 | 2.34 | 0.05 | 2.58 | 0.00 | - | 1 | 696 | 53.93% |
| AAPL201218P00195000 | 2020-05-28 12:38PM EDT | 2020-12-18 | 3.40 | 3.20 | 4.50 | 0.00 | - | 3 | 409 | 51.47% |
| AAPL210115P00195000 | 2020-05-29 1:58PM EDT | 2021-01-15 | 4.25 | 3.55 | 6.25 | +0.28 | +7.05% | 1 | 9,341 | 52.99% |
| AAPL210618P00195000 | 2020-05-21 1:50PM EDT | 2021-06-18 | 7.68 | 4.50 | 9.50 | 0.00 | - | 1 | 577 | 46.91% |
| AAPL210917P00195000 | 2020-05-20 12:44PM EDT | 2021-09-17 | 9.50 | 8.65 | 12.00 | 0.00 | - | 1 | 99 | 45.84% |
| AAPL220121P00195000 | 2020-05-22 11:13AM EDT | 2022-01-21 | 11.75 | 9.00 | 13.50 | 0.00 | - | 10 | 994 | 42.61% |
| AAPL220617P00195000 | 2020-05-28 12:39PM EDT | 2022-06-17 | 13.40 | 11.60 | 15.55 | 0.00 | - | 21 | 107 | 40.38% |
© 2020 Verizon Media. All rights reserved.