AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002050002020-05-29 3:45PM EDT2020-06-05115.570.000.000.00-700.00%
AAPL200619C002050002020-05-21 12:23PM EDT2020-06-19112.570.000.000.00-100.00%
AAPL200626C002050002020-05-29 3:45PM EDT2020-06-26115.720.000.000.00-700.00%
AAPL200717C002050002020-05-08 9:38AM EDT2020-07-17100.910.000.000.00-300.00%
AAPL200918C002050002020-05-26 12:58PM EDT2020-09-18116.850.000.000.00-100.00%
AAPL210115C002050002020-05-28 1:18PM EDT2021-01-15121.400.000.000.00-1200.00%
AAPL210618C002050002020-06-01 9:57AM EDT2021-06-18122.250.000.000.00-1000.00%
AAPL220121C002050002020-05-29 2:10PM EDT2022-01-21125.250.000.000.00-100.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002050002020-05-21 1:01PM EDT2020-06-050.060.000.000.00-1050.00%
AAPL200612P002050002020-06-01 11:05AM EDT2020-06-120.010.000.000.00-1050.00%
AAPL200619P002050002020-06-01 1:52PM EDT2020-06-190.050.000.000.00-63050.00%
AAPL200626P002050002020-06-01 12:45PM EDT2020-06-260.100.000.000.00-42025.00%
AAPL200702P002050002020-05-28 3:30PM EDT2020-07-020.170.000.000.00--025.00%
AAPL200717P002050002020-05-29 3:00PM EDT2020-07-170.420.000.000.00-2025.00%
AAPL200918P002050002020-05-29 11:00AM EDT2020-09-182.130.000.000.00-2012.50%
AAPL210115P002050002020-06-01 1:05PM EDT2021-01-154.700.000.000.00-1012.50%
AAPL210618P002050002020-06-01 12:18PM EDT2021-06-188.100.000.000.00-606.25%
AAPL220121P002050002020-05-22 3:56PM EDT2022-01-2113.350.000.000.00-3006.25%