AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002400002020-06-02 10:59AM EDT2020-06-0580.4482.3583.55+2.50+3.21%110152.15%
AAPL200612C002400002020-05-29 11:57AM EDT2020-06-1279.3282.8084.100.00-1005076.37%
AAPL200619C002400002020-06-02 1:08PM EDT2020-06-1981.3082.2583.95-0.70-0.85%83,01275.68%
AAPL200626C002400002020-05-27 3:57PM EDT2020-06-2678.3482.2584.350.00-9870.07%
AAPL200717C002400002020-06-02 3:58PM EDT2020-07-1783.8882.9085.20+3.23+4.00%345458.44%
AAPL200918C002400002020-06-02 3:38PM EDT2020-09-1884.9185.3087.45-0.51-0.60%371,50046.48%
AAPL201016C002400002020-06-02 10:28AM EDT2020-10-1686.3086.7088.00+0.35+0.41%51,22443.01%
AAPL201120C002400002020-05-29 3:10PM EDT2020-11-2086.4087.9589.900.00-2242.84%
AAPL201218C002400002020-06-01 1:51PM EDT2020-12-1888.7188.8090.400.00-126540.73%
AAPL210115C002400002020-06-02 3:58PM EDT2021-01-1590.0089.8091.40+2.09+2.38%135,88039.98%
AAPL210618C002400002020-06-02 2:43PM EDT2021-06-1893.8094.0595.85+0.30+0.32%21,63636.64%
AAPL210917C002400002020-06-02 1:53PM EDT2021-09-1796.4396.3598.75-1.47-1.50%235336.04%
AAPL220121C002400002020-06-02 1:06PM EDT2022-01-2198.7798.85102.50-1.23-1.23%590135.44%
AAPL220617C002400002020-06-02 9:41AM EDT2022-06-17104.10101.55105.95+0.24+0.23%20087934.48%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002400002020-06-01 9:38AM EDT2020-06-050.020.000.010.00-20405103.13%
AAPL200612P002400002020-06-02 10:57AM EDT2020-06-120.050.030.04-0.04-44.44%235167.19%
AAPL200619P002400002020-06-02 3:50PM EDT2020-06-190.120.100.19-0.02-14.29%20915,82460.74%
AAPL200626P002400002020-06-02 1:55PM EDT2020-06-260.260.150.29-0.03-10.34%1057954.20%
AAPL200702P002400002020-06-02 11:06AM EDT2020-07-020.430.250.43+0.03+7.50%6751.71%
AAPL200710P002400002020-06-02 2:38PM EDT2020-07-100.560.340.73-0.08-12.50%186352.32%
AAPL200717P002400002020-06-02 3:44PM EDT2020-07-170.800.640.92-0.06-6.98%4116,09350.24%
AAPL200918P002400002020-06-02 3:59PM EDT2020-09-183.343.003.45-0.30-8.24%515,05544.22%
AAPL201016P002400002020-06-02 12:18PM EDT2020-10-164.704.054.50+0.03+0.64%11,01842.58%
AAPL201120P002400002020-05-27 10:49AM EDT2020-11-207.825.856.350.00-22642.40%
AAPL201218P002400002020-06-02 2:39PM EDT2020-12-187.506.757.300.00-291,27441.24%
AAPL210115P002400002020-06-02 11:54AM EDT2021-01-158.658.008.40+0.16+1.88%176,54540.62%
AAPL210618P002400002020-06-02 9:40AM EDT2021-06-1813.9313.1013.75-0.03-0.21%11,71138.18%
AAPL210917P002400002020-06-02 3:01PM EDT2021-09-1716.6515.9516.80-1.15-6.46%434937.53%
AAPL220121P002400002020-06-02 3:35PM EDT2022-01-2119.8219.0020.90-0.03-0.15%53,26137.02%
AAPL220617P002400002020-06-02 1:06PM EDT2022-06-1724.5022.1525.550.00-235336.78%