AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:215.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200619C00215000 | 2020-06-02 11:02AM EDT | 2020-06-19 | 105.47 | 106.90 | 108.70 | 0.00 | - | 1 | 678 | 99.71% |
| AAPL200717C00215000 | 2020-06-03 11:22AM EDT | 2020-07-17 | 109.00 | 107.35 | 109.15 | 0.00 | - | 1 | 161 | 66.94% |
| AAPL200918C00215000 | 2020-06-03 2:33PM EDT | 2020-09-18 | 111.03 | 108.50 | 110.30 | 0.00 | - | 35 | 248 | 50.39% |
| AAPL210115C00215000 | 2020-06-04 10:22AM EDT | 2021-01-15 | 114.05 | 111.05 | 112.80 | -0.70 | -0.61% | 16 | 1,733 | 42.25% |
| AAPL210618C00215000 | 2020-06-03 3:19PM EDT | 2021-06-18 | 117.07 | 113.55 | 115.65 | 0.00 | - | 8 | 1,099 | 37.73% |
| AAPL220121C00215000 | 2020-06-04 12:43PM EDT | 2022-01-21 | 118.60 | 117.25 | 119.20 | +0.10 | +0.08% | 1 | 217 | 34.49% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00215000 | 2020-05-29 3:17PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 435 | 168.75% |
| AAPL200612P00215000 | 2020-06-01 1:41PM EDT | 2020-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 82 | 79.69% |
| AAPL200619P00215000 | 2020-06-04 11:31AM EDT | 2020-06-19 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 19 | 8,761 | 67.19% |
| AAPL200626P00215000 | 2020-06-03 11:48AM EDT | 2020-06-26 | 0.09 | 0.00 | 0.10 | 0.00 | - | 90 | 229 | 61.33% |
| AAPL200717P00215000 | 2020-06-04 11:41AM EDT | 2020-07-17 | 0.33 | 0.27 | 0.36 | -0.01 | -2.94% | 22 | 1,153 | 55.52% |
| AAPL200918P00215000 | 2020-06-04 9:51AM EDT | 2020-09-18 | 1.71 | 1.71 | 1.77 | -0.09 | -5.00% | 1 | 1,385 | 48.39% |
| AAPL201120P00215000 | 2020-05-29 2:42PM EDT | 2020-11-20 | 4.40 | 3.55 | 3.70 | 0.00 | - | 10 | 25 | 45.84% |
| AAPL210115P00215000 | 2020-06-04 11:12AM EDT | 2021-01-15 | 4.84 | 4.90 | 5.05 | -0.01 | -0.21% | 1 | 2,379 | 43.36% |
| AAPL210618P00215000 | 2020-06-01 11:11AM EDT | 2021-06-18 | 9.65 | 8.30 | 8.70 | 0.00 | - | 10 | 609 | 39.74% |
| AAPL220121P00215000 | 2020-06-03 3:36PM EDT | 2022-01-21 | 12.75 | 12.55 | 13.25 | 0.00 | - | 2 | 764 | 37.05% |
© 2020 Verizon Media. All rights reserved.