AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612C002000002020-06-05 3:43PM EDT2020-06-12131.15129.00133.50+7.61+6.16%1625231.25%
AAPL200619C002000002020-06-05 3:54PM EDT2020-06-19130.35129.30133.50+6.72+5.44%631,922163.53%
AAPL200626C002000002020-06-05 2:16PM EDT2020-06-26129.83129.40133.50+7.94+6.51%1426133.50%
AAPL200702C002000002020-06-05 2:46PM EDT2020-07-02130.18129.05133.50+8.17+6.70%215117.73%
AAPL200717C002000002020-06-05 12:20PM EDT2020-07-17129.65129.10133.20+5.79+4.67%109491.24%
AAPL200918C002000002020-06-05 3:12PM EDT2020-09-18130.93129.75134.35+6.66+5.36%22,19164.61%
AAPL201016C002000002020-06-04 12:49PM EDT2020-10-16124.67130.20134.800.00-26159.46%
AAPL201218C002000002020-06-03 1:11PM EDT2020-12-18125.75131.00135.450.00-1019051.23%
AAPL210115C002000002020-06-05 3:39PM EDT2021-01-15133.45131.20134.00+4.95+3.85%8810,73942.90%
AAPL210618C002000002020-06-05 2:11PM EDT2021-06-18134.00132.50137.50+4.50+3.47%252,23941.36%
AAPL210917C002000002020-06-05 11:30AM EDT2021-09-17134.24134.00139.00+3.24+2.47%657739.71%
AAPL220121C002000002020-06-05 3:04PM EDT2022-01-21136.50135.00139.25+7.10+5.49%321,27235.61%
AAPL220617C002000002020-06-05 3:39PM EDT2022-06-17140.38137.50142.00+6.63+4.96%191,31035.26%
AAPL220916C002000002020-06-05 9:47AM EDT2022-09-16138.19138.50143.00+3.15+2.33%71634.36%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612P002000002020-06-01 10:08AM EDT2020-06-120.020.000.500.00-17314162.70%
AAPL200619P002000002020-06-05 3:52PM EDT2020-06-190.010.000.01-0.01-50.00%21314,82578.13%
AAPL200626P002000002020-06-03 3:43PM EDT2020-06-260.040.000.080.00-110676.17%
AAPL200702P002000002020-06-01 3:21PM EDT2020-07-020.090.000.080.00-2567.19%
AAPL200717P002000002020-06-05 3:57PM EDT2020-07-170.100.050.13-0.12-54.55%2033,16958.59%
AAPL200918P002000002020-06-05 3:59PM EDT2020-09-180.900.890.93-0.45-33.33%4339,84851.25%
AAPL201016P002000002020-06-05 3:08PM EDT2020-10-161.370.052.16-0.44-24.31%1041,06253.94%
AAPL201120P002000002020-06-05 2:34PM EDT2020-11-202.131.503.25-0.62-22.55%712952.74%
AAPL201218P002000002020-06-05 3:18PM EDT2020-12-182.430.853.00-0.77-24.06%281,79647.89%
AAPL210115P002000002020-06-05 3:55PM EDT2021-01-153.002.904.00-0.81-21.26%24511,01748.11%
AAPL210618P002000002020-06-05 3:36PM EDT2021-06-185.455.305.65-1.05-16.15%1022,12440.69%
AAPL210917P002000002020-06-05 2:16PM EDT2021-09-177.154.507.20-1.25-14.88%5099239.25%
AAPL220121P002000002020-06-05 2:16PM EDT2022-01-218.958.8512.00-1.45-13.94%1762,76441.34%
AAPL220617P002000002020-06-05 2:46PM EDT2022-06-1711.9911.4514.15-1.01-7.77%1575139.37%
AAPL220916P002000002020-06-05 3:56PM EDT2022-09-1613.0012.0514.00-1.95-13.04%11037.00%