AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002100002020-05-13 11:38AM EDT2020-06-05101.41111.60114.200.00--3262.99%
AAPL200612C002100002020-05-29 3:42PM EDT2020-06-12110.47112.00113.750.00-24127.44%
AAPL200619C002100002020-06-02 10:33AM EDT2020-06-19112.09112.20114.45+0.09+0.08%1385115.82%
AAPL200626C002100002020-05-29 2:17PM EDT2020-06-26109.95111.75114.450.00-2297.46%
AAPL200702C002100002020-05-29 1:08PM EDT2020-07-02109.39112.05114.500.00-2287.92%
AAPL200717C002100002020-05-29 11:59AM EDT2020-07-17109.46112.40114.700.00-32,56754.49%
AAPL200918C002100002020-06-01 11:13AM EDT2020-09-18112.65113.90115.900.00-251654.87%
AAPL201016C002100002020-05-04 11:59AM EDT2020-10-1684.75114.80116.400.00-13851.06%
AAPL201218C002100002020-05-20 12:51PM EDT2020-12-18112.15115.90117.850.00-16446.75%
AAPL210115C002100002020-05-27 1:34PM EDT2021-01-15109.72116.50118.650.00-103,63745.86%
AAPL210618C002100002020-05-27 10:55AM EDT2021-06-18112.87119.10121.200.00-5071439.97%
AAPL210917C002100002020-06-01 1:46PM EDT2021-09-17120.91120.55123.000.00-5019938.53%
AAPL220121C002100002020-06-02 10:48AM EDT2022-01-21121.04122.10125.55-1.26-1.03%485537.30%
AAPL220617C002100002020-06-01 1:40PM EDT2022-06-17125.70123.50128.300.00-525536.19%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002100002020-05-20 11:23AM EDT2020-06-050.040.000.010.00-1314143.75%
AAPL200612P002100002020-06-02 10:41AM EDT2020-06-120.010.000.02-0.03-75.00%424084.38%
AAPL200619P002100002020-06-02 3:57PM EDT2020-06-190.040.030.05-0.01-20.00%234,56373.44%
AAPL200626P002100002020-06-02 12:20PM EDT2020-06-260.070.030.13-0.03-30.00%13866.41%
AAPL200702P002100002020-06-02 3:02PM EDT2020-07-020.110.010.20-0.10-47.62%25261.33%
AAPL200717P002100002020-06-02 3:27PM EDT2020-07-170.350.230.39-0.02-5.41%2021,61057.62%
AAPL200918P002100002020-06-02 3:59PM EDT2020-09-181.941.551.97-0.11-5.37%551,74350.45%
AAPL201016P002100002020-06-02 3:22PM EDT2020-10-162.632.202.97-0.02-0.75%558450.71%
AAPL201120P002100002020-05-28 2:24PM EDT2020-11-203.873.253.800.00-1248.17%
AAPL201218P002100002020-06-02 11:19AM EDT2020-12-184.653.804.40+0.19+4.26%326646.46%
AAPL210115P002100002020-06-02 3:58PM EDT2021-01-154.954.505.05-0.17-3.32%235,64645.23%
AAPL210618P002100002020-06-01 12:55PM EDT2021-06-188.728.159.300.00-677142.36%
AAPL210917P002100002020-06-01 1:31PM EDT2021-09-1710.6510.2511.350.00-553340.88%
AAPL220121P002100002020-06-02 9:59AM EDT2022-01-2112.9012.2013.20-0.50-3.73%11,66538.47%
AAPL220617P002100002020-06-01 3:17PM EDT2022-06-1716.4314.2017.600.00-135338.79%