AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002300002020-05-29 12:12PM EDT2020-06-0589.2889.1589.500.00-2120.00%
AAPL200619C002300002020-06-01 9:32AM EDT2020-06-1988.4787.4089.55-2.15-2.37%33,8280.00%
AAPL200626C002300002020-05-26 2:46PM EDT2020-06-2689.3787.5089.900.00-6200.00%
AAPL200717C002300002020-06-01 9:32AM EDT2020-07-1789.1888.5090.75-0.60-0.67%432850.49%
AAPL200918C002300002020-05-29 12:50PM EDT2020-09-1891.3691.0092.650.00-11,66243.96%
AAPL201016C002300002020-05-28 1:19PM EDT2020-10-1696.3191.3593.650.00-24542.82%
AAPL201218C002300002020-05-29 12:04PM EDT2020-12-1895.0793.9595.600.00-125240.37%
AAPL210115C002300002020-05-29 9:57AM EDT2021-01-1595.2895.1097.150.00-14,35741.02%
AAPL210618C002300002020-05-29 3:42PM EDT2021-06-18101.6098.65101.200.00-376137.46%
AAPL210917C002300002020-05-20 2:33PM EDT2021-09-17103.60100.65103.350.00-225036.18%
AAPL220121C002300002020-05-28 12:02PM EDT2022-01-21107.00103.20106.450.00-849535.22%
AAPL220617C002300002020-05-29 3:27PM EDT2022-06-17110.500.000.000.00-18590.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002300002020-05-29 2:53PM EDT2020-06-050.030.000.010.00-1396687.50%
AAPL200612P002300002020-05-29 9:46AM EDT2020-06-120.120.040.190.00-134777.15%
AAPL200619P002300002020-05-29 3:26PM EDT2020-06-190.190.000.000.00-189,98825.00%
AAPL200626P002300002020-05-27 1:46PM EDT2020-06-260.390.000.000.00-1737425.00%
AAPL200702P002300002020-05-28 10:18AM EDT2020-07-020.480.370.430.00--2056.30%
AAPL200717P002300002020-05-29 2:22PM EDT2020-07-170.890.810.850.00-5041,89452.69%
AAPL200918P002300002020-06-01 9:30AM EDT2020-09-183.053.103.25-0.10-3.17%14,59246.81%
AAPL201016P002300002020-05-29 2:06PM EDT2020-10-164.103.954.100.00-62,05644.59%
AAPL201120P002300002020-05-29 10:57AM EDT2020-11-206.005.705.850.00-36644.38%
AAPL201218P002300002020-05-29 9:42AM EDT2020-12-186.806.556.700.00-173043.05%
AAPL210115P002300002020-06-01 9:30AM EDT2021-01-158.077.457.65+0.57+7.60%18,64542.20%
AAPL210618P002300002020-05-28 3:48PM EDT2021-06-1812.4712.1512.850.00-21,46339.76%
AAPL210917P002300002020-05-28 10:48AM EDT2021-09-1715.0014.4015.900.00-1131839.16%
AAPL220121P002300002020-06-01 9:30AM EDT2022-01-2120.3517.1018.80+2.65+14.97%31,57837.58%
AAPL220617P002300002020-05-26 2:55PM EDT2022-06-1722.6020.3524.800.00-746238.60%