AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00230000 | 2020-05-29 12:12PM EDT | 2020-06-05 | 89.28 | 89.15 | 89.50 | 0.00 | - | 2 | 12 | 0.00% |
| AAPL200619C00230000 | 2020-06-01 9:32AM EDT | 2020-06-19 | 88.47 | 87.40 | 89.55 | -2.15 | -2.37% | 3 | 3,828 | 0.00% |
| AAPL200626C00230000 | 2020-05-26 2:46PM EDT | 2020-06-26 | 89.37 | 87.50 | 89.90 | 0.00 | - | 6 | 20 | 0.00% |
| AAPL200717C00230000 | 2020-06-01 9:32AM EDT | 2020-07-17 | 89.18 | 88.50 | 90.75 | -0.60 | -0.67% | 4 | 328 | 50.49% |
| AAPL200918C00230000 | 2020-05-29 12:50PM EDT | 2020-09-18 | 91.36 | 91.00 | 92.65 | 0.00 | - | 1 | 1,662 | 43.96% |
| AAPL201016C00230000 | 2020-05-28 1:19PM EDT | 2020-10-16 | 96.31 | 91.35 | 93.65 | 0.00 | - | 2 | 45 | 42.82% |
| AAPL201218C00230000 | 2020-05-29 12:04PM EDT | 2020-12-18 | 95.07 | 93.95 | 95.60 | 0.00 | - | 1 | 252 | 40.37% |
| AAPL210115C00230000 | 2020-05-29 9:57AM EDT | 2021-01-15 | 95.28 | 95.10 | 97.15 | 0.00 | - | 1 | 4,357 | 41.02% |
| AAPL210618C00230000 | 2020-05-29 3:42PM EDT | 2021-06-18 | 101.60 | 98.65 | 101.20 | 0.00 | - | 3 | 761 | 37.46% |
| AAPL210917C00230000 | 2020-05-20 2:33PM EDT | 2021-09-17 | 103.60 | 100.65 | 103.35 | 0.00 | - | 2 | 250 | 36.18% |
| AAPL220121C00230000 | 2020-05-28 12:02PM EDT | 2022-01-21 | 107.00 | 103.20 | 106.45 | 0.00 | - | 8 | 495 | 35.22% |
| AAPL220617C00230000 | 2020-05-29 3:27PM EDT | 2022-06-17 | 110.50 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00230000 | 2020-05-29 2:53PM EDT | 2020-06-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 966 | 87.50% |
| AAPL200612P00230000 | 2020-05-29 9:46AM EDT | 2020-06-12 | 0.12 | 0.04 | 0.19 | 0.00 | - | 1 | 347 | 77.15% |
| AAPL200619P00230000 | 2020-05-29 3:26PM EDT | 2020-06-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 9,988 | 25.00% |
| AAPL200626P00230000 | 2020-05-27 1:46PM EDT | 2020-06-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 374 | 25.00% |
| AAPL200702P00230000 | 2020-05-28 10:18AM EDT | 2020-07-02 | 0.48 | 0.37 | 0.43 | 0.00 | - | - | 20 | 56.30% |
| AAPL200717P00230000 | 2020-05-29 2:22PM EDT | 2020-07-17 | 0.89 | 0.81 | 0.85 | 0.00 | - | 504 | 1,894 | 52.69% |
| AAPL200918P00230000 | 2020-06-01 9:30AM EDT | 2020-09-18 | 3.05 | 3.10 | 3.25 | -0.10 | -3.17% | 1 | 4,592 | 46.81% |
| AAPL201016P00230000 | 2020-05-29 2:06PM EDT | 2020-10-16 | 4.10 | 3.95 | 4.10 | 0.00 | - | 6 | 2,056 | 44.59% |
| AAPL201120P00230000 | 2020-05-29 10:57AM EDT | 2020-11-20 | 6.00 | 5.70 | 5.85 | 0.00 | - | 3 | 66 | 44.38% |
| AAPL201218P00230000 | 2020-05-29 9:42AM EDT | 2020-12-18 | 6.80 | 6.55 | 6.70 | 0.00 | - | 1 | 730 | 43.05% |
| AAPL210115P00230000 | 2020-06-01 9:30AM EDT | 2021-01-15 | 8.07 | 7.45 | 7.65 | +0.57 | +7.60% | 1 | 8,645 | 42.20% |
| AAPL210618P00230000 | 2020-05-28 3:48PM EDT | 2021-06-18 | 12.47 | 12.15 | 12.85 | 0.00 | - | 2 | 1,463 | 39.76% |
| AAPL210917P00230000 | 2020-05-28 10:48AM EDT | 2021-09-17 | 15.00 | 14.40 | 15.90 | 0.00 | - | 11 | 318 | 39.16% |
| AAPL220121P00230000 | 2020-06-01 9:30AM EDT | 2022-01-21 | 20.35 | 17.10 | 18.80 | +2.65 | +14.97% | 3 | 1,578 | 37.58% |
| AAPL220617P00230000 | 2020-05-26 2:55PM EDT | 2022-06-17 | 22.60 | 20.35 | 24.80 | 0.00 | - | 7 | 462 | 38.60% |
© 2020 Verizon Media. All rights reserved.