AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:215.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619C002150002020-06-02 11:02AM EDT2020-06-19105.47106.90108.700.00-167899.71%
AAPL200717C002150002020-06-03 11:22AM EDT2020-07-17109.00107.35109.150.00-116166.94%
AAPL200918C002150002020-06-03 2:33PM EDT2020-09-18111.03108.50110.300.00-3524850.39%
AAPL210115C002150002020-06-04 10:22AM EDT2021-01-15114.05111.05112.80-0.70-0.61%161,73342.25%
AAPL210618C002150002020-06-03 3:19PM EDT2021-06-18117.07113.55115.650.00-81,09937.73%
AAPL220121C002150002020-06-04 12:43PM EDT2022-01-21118.60117.25119.20+0.10+0.08%121734.49%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002150002020-05-29 3:17PM EDT2020-06-050.010.000.010.00-152435168.75%
AAPL200612P002150002020-06-01 1:41PM EDT2020-06-120.010.000.010.00-188279.69%
AAPL200619P002150002020-06-04 11:31AM EDT2020-06-190.030.000.04-0.02-40.00%198,76167.19%
AAPL200626P002150002020-06-03 11:48AM EDT2020-06-260.090.000.100.00-9022961.33%
AAPL200717P002150002020-06-04 11:41AM EDT2020-07-170.330.270.36-0.01-2.94%221,15355.52%
AAPL200918P002150002020-06-04 9:51AM EDT2020-09-181.711.711.77-0.09-5.00%11,38548.39%
AAPL201120P002150002020-05-29 2:42PM EDT2020-11-204.403.553.700.00-102545.84%
AAPL210115P002150002020-06-04 11:12AM EDT2021-01-154.844.905.05-0.01-0.21%12,37943.36%
AAPL210618P002150002020-06-01 11:11AM EDT2021-06-189.658.308.700.00-1060939.74%
AAPL220121P002150002020-06-03 3:36PM EDT2022-01-2112.7512.5513.250.00-276437.05%