AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00205000 | 2020-05-29 3:45PM EDT | 2020-06-05 | 115.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL200619C00205000 | 2020-05-21 12:23PM EDT | 2020-06-19 | 112.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200626C00205000 | 2020-05-29 3:45PM EDT | 2020-06-26 | 115.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL200717C00205000 | 2020-05-08 9:38AM EDT | 2020-07-17 | 100.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL200918C00205000 | 2020-05-26 12:58PM EDT | 2020-09-18 | 116.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210115C00205000 | 2020-05-28 1:18PM EDT | 2021-01-15 | 121.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL210618C00205000 | 2020-06-01 9:57AM EDT | 2021-06-18 | 122.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220121C00205000 | 2020-05-29 2:10PM EDT | 2022-01-21 | 125.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00205000 | 2020-05-21 1:01PM EDT | 2020-06-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200612P00205000 | 2020-06-01 11:05AM EDT | 2020-06-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200619P00205000 | 2020-06-01 1:52PM EDT | 2020-06-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| AAPL200626P00205000 | 2020-06-01 12:45PM EDT | 2020-06-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AAPL200702P00205000 | 2020-05-28 3:30PM EDT | 2020-07-02 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL200717P00205000 | 2020-05-29 3:00PM EDT | 2020-07-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL200918P00205000 | 2020-05-29 11:00AM EDT | 2020-09-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL210115P00205000 | 2020-06-01 1:05PM EDT | 2021-01-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL210618P00205000 | 2020-06-01 12:18PM EDT | 2021-06-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL220121P00205000 | 2020-05-22 3:56PM EDT | 2022-01-21 | 13.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.