AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:235.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002350002020-05-29 2:52PM EDT2020-06-0582.0087.3589.050.00-625196.29%
AAPL200619C002350002020-06-01 3:34PM EDT2020-06-1987.1487.0089.450.00-102,78389.82%
AAPL200626C002350002020-05-20 3:58PM EDT2020-06-2684.6987.2089.550.00-184376.95%
AAPL200717C002350002020-05-27 3:47PM EDT2020-07-1783.4787.8090.100.00-124160.95%
AAPL200918C002350002020-06-02 3:33PM EDT2020-09-1889.6390.0092.15+0.63+0.71%81,78947.89%
AAPL201016C002350002020-05-28 1:19PM EDT2020-10-1691.6790.9593.000.00-291545.26%
AAPL201120C002350002020-05-27 3:16PM EDT2020-11-2087.7592.4094.050.00-3443.00%
AAPL210115C002350002020-05-29 12:59PM EDT2021-01-1591.4494.1096.350.00-251,44441.85%
AAPL210618C002350002020-06-02 10:50AM EDT2021-06-1896.8698.1099.90+0.66+0.69%11,32937.11%
AAPL220121C002350002020-05-28 2:55PM EDT2022-01-21103.80102.55106.200.00-367035.75%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002350002020-06-02 1:37PM EDT2020-06-050.010.000.020.00-7697115.63%
AAPL200612P002350002020-06-02 11:26AM EDT2020-06-120.030.010.14-0.05-62.50%1120777.73%
AAPL200619P002350002020-06-02 2:15PM EDT2020-06-190.100.090.11-0.03-23.08%2056,26861.72%
AAPL200626P002350002020-05-28 11:47AM EDT2020-06-260.330.100.240.00-120355.57%
AAPL200702P002350002020-06-02 1:47PM EDT2020-07-020.280.210.36-0.03-9.68%196153.42%
AAPL200710P002350002020-06-02 1:08PM EDT2020-07-100.520.310.49-0.25-32.47%10530050.00%
AAPL200717P002350002020-06-02 2:37PM EDT2020-07-170.710.610.82-0.02-2.74%1092,99750.76%
AAPL200918P002350002020-06-02 11:36AM EDT2020-09-183.342.703.55+0.09+2.77%22,51946.97%
AAPL201016P002350002020-06-02 2:05PM EDT2020-10-164.153.654.05-0.50-10.75%32,83343.45%
AAPL201120P002350002020-06-02 10:33AM EDT2020-11-206.005.306.40-0.15-2.44%17744.65%
AAPL210115P002350002020-06-01 1:48PM EDT2021-01-157.757.157.650.00-114,12741.20%
AAPL210618P002350002020-05-26 3:42PM EDT2021-06-1813.7512.1012.750.00-12,38938.66%
AAPL220121P002350002020-05-26 11:54AM EDT2022-01-2119.9317.6018.550.00-372336.42%