AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00210000 | 2020-05-13 11:38AM EDT | 2020-06-05 | 101.41 | 111.60 | 114.20 | 0.00 | - | - | 3 | 262.99% |
| AAPL200612C00210000 | 2020-05-29 3:42PM EDT | 2020-06-12 | 110.47 | 112.00 | 113.75 | 0.00 | - | 2 | 4 | 127.44% |
| AAPL200619C00210000 | 2020-06-02 10:33AM EDT | 2020-06-19 | 112.09 | 112.20 | 114.45 | +0.09 | +0.08% | 1 | 385 | 115.82% |
| AAPL200626C00210000 | 2020-05-29 2:17PM EDT | 2020-06-26 | 109.95 | 111.75 | 114.45 | 0.00 | - | 2 | 2 | 97.46% |
| AAPL200702C00210000 | 2020-05-29 1:08PM EDT | 2020-07-02 | 109.39 | 112.05 | 114.50 | 0.00 | - | 2 | 2 | 87.92% |
| AAPL200717C00210000 | 2020-05-29 11:59AM EDT | 2020-07-17 | 109.46 | 112.40 | 114.70 | 0.00 | - | 3 | 2,567 | 54.49% |
| AAPL200918C00210000 | 2020-06-01 11:13AM EDT | 2020-09-18 | 112.65 | 113.90 | 115.90 | 0.00 | - | 2 | 516 | 54.87% |
| AAPL201016C00210000 | 2020-05-04 11:59AM EDT | 2020-10-16 | 84.75 | 114.80 | 116.40 | 0.00 | - | 1 | 38 | 51.06% |
| AAPL201218C00210000 | 2020-05-20 12:51PM EDT | 2020-12-18 | 112.15 | 115.90 | 117.85 | 0.00 | - | 1 | 64 | 46.75% |
| AAPL210115C00210000 | 2020-05-27 1:34PM EDT | 2021-01-15 | 109.72 | 116.50 | 118.65 | 0.00 | - | 10 | 3,637 | 45.86% |
| AAPL210618C00210000 | 2020-05-27 10:55AM EDT | 2021-06-18 | 112.87 | 119.10 | 121.20 | 0.00 | - | 50 | 714 | 39.97% |
| AAPL210917C00210000 | 2020-06-01 1:46PM EDT | 2021-09-17 | 120.91 | 120.55 | 123.00 | 0.00 | - | 50 | 199 | 38.53% |
| AAPL220121C00210000 | 2020-06-02 10:48AM EDT | 2022-01-21 | 121.04 | 122.10 | 125.55 | -1.26 | -1.03% | 4 | 855 | 37.30% |
| AAPL220617C00210000 | 2020-06-01 1:40PM EDT | 2022-06-17 | 125.70 | 123.50 | 128.30 | 0.00 | - | 5 | 255 | 36.19% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00210000 | 2020-05-20 11:23AM EDT | 2020-06-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 143.75% |
| AAPL200612P00210000 | 2020-06-02 10:41AM EDT | 2020-06-12 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4 | 240 | 84.38% |
| AAPL200619P00210000 | 2020-06-02 3:57PM EDT | 2020-06-19 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 23 | 4,563 | 73.44% |
| AAPL200626P00210000 | 2020-06-02 12:20PM EDT | 2020-06-26 | 0.07 | 0.03 | 0.13 | -0.03 | -30.00% | 1 | 38 | 66.41% |
| AAPL200702P00210000 | 2020-06-02 3:02PM EDT | 2020-07-02 | 0.11 | 0.01 | 0.20 | -0.10 | -47.62% | 2 | 52 | 61.33% |
| AAPL200717P00210000 | 2020-06-02 3:27PM EDT | 2020-07-17 | 0.35 | 0.23 | 0.39 | -0.02 | -5.41% | 202 | 1,610 | 57.62% |
| AAPL200918P00210000 | 2020-06-02 3:59PM EDT | 2020-09-18 | 1.94 | 1.55 | 1.97 | -0.11 | -5.37% | 55 | 1,743 | 50.45% |
| AAPL201016P00210000 | 2020-06-02 3:22PM EDT | 2020-10-16 | 2.63 | 2.20 | 2.97 | -0.02 | -0.75% | 5 | 584 | 50.71% |
| AAPL201120P00210000 | 2020-05-28 2:24PM EDT | 2020-11-20 | 3.87 | 3.25 | 3.80 | 0.00 | - | 1 | 2 | 48.17% |
| AAPL201218P00210000 | 2020-06-02 11:19AM EDT | 2020-12-18 | 4.65 | 3.80 | 4.40 | +0.19 | +4.26% | 3 | 266 | 46.46% |
| AAPL210115P00210000 | 2020-06-02 3:58PM EDT | 2021-01-15 | 4.95 | 4.50 | 5.05 | -0.17 | -3.32% | 23 | 5,646 | 45.23% |
| AAPL210618P00210000 | 2020-06-01 12:55PM EDT | 2021-06-18 | 8.72 | 8.15 | 9.30 | 0.00 | - | 6 | 771 | 42.36% |
| AAPL210917P00210000 | 2020-06-01 1:31PM EDT | 2021-09-17 | 10.65 | 10.25 | 11.35 | 0.00 | - | 5 | 533 | 40.88% |
| AAPL220121P00210000 | 2020-06-02 9:59AM EDT | 2022-01-21 | 12.90 | 12.20 | 13.20 | -0.50 | -3.73% | 1 | 1,665 | 38.47% |
| AAPL220617P00210000 | 2020-06-01 3:17PM EDT | 2022-06-17 | 16.43 | 14.20 | 17.60 | 0.00 | - | 1 | 353 | 38.79% |
© 2020 Verizon Media. All rights reserved.