AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605C00240000 | 2020-06-02 10:59AM EDT | 2020-06-05 | 80.44 | 82.35 | 83.55 | +2.50 | +3.21% | 1 | 10 | 152.15% |
| AAPL200612C00240000 | 2020-05-29 11:57AM EDT | 2020-06-12 | 79.32 | 82.80 | 84.10 | 0.00 | - | 100 | 50 | 76.37% |
| AAPL200619C00240000 | 2020-06-02 1:08PM EDT | 2020-06-19 | 81.30 | 82.25 | 83.95 | -0.70 | -0.85% | 8 | 3,012 | 75.68% |
| AAPL200626C00240000 | 2020-05-27 3:57PM EDT | 2020-06-26 | 78.34 | 82.25 | 84.35 | 0.00 | - | 9 | 8 | 70.07% |
| AAPL200717C00240000 | 2020-06-02 3:58PM EDT | 2020-07-17 | 83.88 | 82.90 | 85.20 | +3.23 | +4.00% | 3 | 454 | 58.44% |
| AAPL200918C00240000 | 2020-06-02 3:38PM EDT | 2020-09-18 | 84.91 | 85.30 | 87.45 | -0.51 | -0.60% | 37 | 1,500 | 46.48% |
| AAPL201016C00240000 | 2020-06-02 10:28AM EDT | 2020-10-16 | 86.30 | 86.70 | 88.00 | +0.35 | +0.41% | 5 | 1,224 | 43.01% |
| AAPL201120C00240000 | 2020-05-29 3:10PM EDT | 2020-11-20 | 86.40 | 87.95 | 89.90 | 0.00 | - | 2 | 2 | 42.84% |
| AAPL201218C00240000 | 2020-06-01 1:51PM EDT | 2020-12-18 | 88.71 | 88.80 | 90.40 | 0.00 | - | 1 | 265 | 40.73% |
| AAPL210115C00240000 | 2020-06-02 3:58PM EDT | 2021-01-15 | 90.00 | 89.80 | 91.40 | +2.09 | +2.38% | 13 | 5,880 | 39.98% |
| AAPL210618C00240000 | 2020-06-02 2:43PM EDT | 2021-06-18 | 93.80 | 94.05 | 95.85 | +0.30 | +0.32% | 2 | 1,636 | 36.64% |
| AAPL210917C00240000 | 2020-06-02 1:53PM EDT | 2021-09-17 | 96.43 | 96.35 | 98.75 | -1.47 | -1.50% | 2 | 353 | 36.04% |
| AAPL220121C00240000 | 2020-06-02 1:06PM EDT | 2022-01-21 | 98.77 | 98.85 | 102.50 | -1.23 | -1.23% | 5 | 901 | 35.44% |
| AAPL220617C00240000 | 2020-06-02 9:41AM EDT | 2022-06-17 | 104.10 | 101.55 | 105.95 | +0.24 | +0.23% | 200 | 879 | 34.48% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200605P00240000 | 2020-06-01 9:38AM EDT | 2020-06-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 405 | 103.13% |
| AAPL200612P00240000 | 2020-06-02 10:57AM EDT | 2020-06-12 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 2 | 351 | 67.19% |
| AAPL200619P00240000 | 2020-06-02 3:50PM EDT | 2020-06-19 | 0.12 | 0.10 | 0.19 | -0.02 | -14.29% | 209 | 15,824 | 60.74% |
| AAPL200626P00240000 | 2020-06-02 1:55PM EDT | 2020-06-26 | 0.26 | 0.15 | 0.29 | -0.03 | -10.34% | 10 | 579 | 54.20% |
| AAPL200702P00240000 | 2020-06-02 11:06AM EDT | 2020-07-02 | 0.43 | 0.25 | 0.43 | +0.03 | +7.50% | 6 | 7 | 51.71% |
| AAPL200710P00240000 | 2020-06-02 2:38PM EDT | 2020-07-10 | 0.56 | 0.34 | 0.73 | -0.08 | -12.50% | 186 | 3 | 52.32% |
| AAPL200717P00240000 | 2020-06-02 3:44PM EDT | 2020-07-17 | 0.80 | 0.64 | 0.92 | -0.06 | -6.98% | 411 | 6,093 | 50.24% |
| AAPL200918P00240000 | 2020-06-02 3:59PM EDT | 2020-09-18 | 3.34 | 3.00 | 3.45 | -0.30 | -8.24% | 51 | 5,055 | 44.22% |
| AAPL201016P00240000 | 2020-06-02 12:18PM EDT | 2020-10-16 | 4.70 | 4.05 | 4.50 | +0.03 | +0.64% | 1 | 1,018 | 42.58% |
| AAPL201120P00240000 | 2020-05-27 10:49AM EDT | 2020-11-20 | 7.82 | 5.85 | 6.35 | 0.00 | - | 2 | 26 | 42.40% |
| AAPL201218P00240000 | 2020-06-02 2:39PM EDT | 2020-12-18 | 7.50 | 6.75 | 7.30 | 0.00 | - | 29 | 1,274 | 41.24% |
| AAPL210115P00240000 | 2020-06-02 11:54AM EDT | 2021-01-15 | 8.65 | 8.00 | 8.40 | +0.16 | +1.88% | 17 | 6,545 | 40.62% |
| AAPL210618P00240000 | 2020-06-02 9:40AM EDT | 2021-06-18 | 13.93 | 13.10 | 13.75 | -0.03 | -0.21% | 1 | 1,711 | 38.18% |
| AAPL210917P00240000 | 2020-06-02 3:01PM EDT | 2021-09-17 | 16.65 | 15.95 | 16.80 | -1.15 | -6.46% | 4 | 349 | 37.53% |
| AAPL220121P00240000 | 2020-06-02 3:35PM EDT | 2022-01-21 | 19.82 | 19.00 | 20.90 | -0.03 | -0.15% | 5 | 3,261 | 37.02% |
| AAPL220617P00240000 | 2020-06-02 1:06PM EDT | 2022-06-17 | 24.50 | 22.15 | 25.55 | 0.00 | - | 2 | 353 | 36.78% |
© 2020 Verizon Media. All rights reserved.