AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:245.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002450002020-05-28 3:54PM EDT2020-06-0572.880.000.000.00-200.00%
AAPL200612C002450002020-06-01 10:21AM EDT2020-06-1276.570.000.000.00-100.00%
AAPL200619C002450002020-06-01 11:56AM EDT2020-06-1976.000.000.000.00-1300.00%
AAPL200626C002450002020-05-28 3:54PM EDT2020-06-2673.400.000.000.00--00.00%
AAPL200702C002450002020-06-01 10:34AM EDT2020-07-0276.700.000.000.00-100.00%
AAPL200717C002450002020-06-01 1:04PM EDT2020-07-1777.500.000.000.00-400.00%
AAPL201016C002450002020-05-28 3:20PM EDT2020-10-1681.100.000.000.00-100.00%
AAPL201120C002450002020-05-26 3:07PM EDT2020-11-2081.050.000.000.00--00.00%
AAPL210115C002450002020-06-01 3:44PM EDT2021-01-1585.000.000.000.00-300.00%
AAPL210618C002450002020-05-29 3:47PM EDT2021-06-1889.140.000.000.00-100.00%
AAPL220121C002450002020-06-01 11:52AM EDT2022-01-2195.680.000.000.00-400.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002450002020-06-01 9:48AM EDT2020-06-050.020.000.000.00-11050.00%
AAPL200612P002450002020-06-01 3:19PM EDT2020-06-120.080.000.000.00-6025.00%
AAPL200619P002450002020-06-01 3:52PM EDT2020-06-190.170.000.000.00-67025.00%
AAPL200626P002450002020-05-29 3:55PM EDT2020-06-260.470.000.000.00-2025.00%
AAPL200702P002450002020-05-29 1:10PM EDT2020-07-020.740.000.000.00-7025.00%
AAPL200710P002450002020-06-01 1:21PM EDT2020-07-100.740.000.000.00-5012.50%
AAPL200717P002450002020-06-01 3:59PM EDT2020-07-170.970.000.000.00-96012.50%
AAPL201016P002450002020-06-01 9:54AM EDT2020-10-165.350.000.000.00-1012.50%
AAPL201120P002450002020-06-01 9:52AM EDT2020-11-207.550.000.000.00-106.25%
AAPL210115P002450002020-05-29 12:50PM EDT2021-01-1510.050.000.000.00-106.25%
AAPL210618P002450002020-05-12 3:50PM EDT2021-06-1816.600.000.000.00-2206.25%
AAPL220121P002450002020-06-01 12:05PM EDT2022-01-2121.300.000.000.00-103.13%