AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002500002020-05-27 9:54AM EDT2020-06-0565.680.000.000.00-200.00%
AAPL200612C002500002020-05-27 11:15AM EDT2020-06-1265.670.000.000.00-300.00%
AAPL200619C002500002020-06-01 3:36PM EDT2020-06-1972.300.000.000.00-3300.00%
AAPL200626C002500002020-05-21 1:56PM EDT2020-06-2669.450.000.000.00-500.00%
AAPL200717C002500002020-06-01 3:58PM EDT2020-07-1773.110.000.000.00-1800.00%
AAPL200918C002500002020-06-01 2:31PM EDT2020-09-1875.800.000.000.00-5900.00%
AAPL201016C002500002020-05-28 12:38PM EDT2020-10-1677.520.000.000.00-300.00%
AAPL201120C002500002020-05-26 3:05PM EDT2020-11-2076.940.000.000.00-200.00%
AAPL201218C002500002020-05-29 11:19AM EDT2020-12-1877.270.000.000.00-100.00%
AAPL210115C002500002020-06-01 3:26PM EDT2021-01-1581.250.000.000.00-26500.00%
AAPL210618C002500002020-06-01 3:56PM EDT2021-06-1886.150.000.000.00-3300.00%
AAPL210917C002500002020-06-01 3:46PM EDT2021-09-1788.990.000.000.00-200.00%
AAPL220121C002500002020-06-01 3:57PM EDT2022-01-2192.180.000.000.00-1,49600.00%
AAPL220617C002500002020-06-01 3:54PM EDT2022-06-1796.140.000.000.00-200.00%
AAPL220916C002500002020-06-01 11:35AM EDT2022-09-1697.520.000.000.00-100.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002500002020-06-01 11:21AM EDT2020-06-050.010.000.000.00-65050.00%
AAPL200612P002500002020-06-01 3:33PM EDT2020-06-120.080.000.000.00-16025.00%
AAPL200619P002500002020-06-01 3:51PM EDT2020-06-190.230.000.000.00-564025.00%
AAPL200626P002500002020-06-01 11:18AM EDT2020-06-260.480.000.000.00-5025.00%
AAPL200702P002500002020-06-01 3:45PM EDT2020-07-020.550.000.000.00-7012.50%
AAPL200710P002500002020-06-01 10:20AM EDT2020-07-101.010.000.000.00-58012.50%
AAPL200717P002500002020-06-01 3:59PM EDT2020-07-171.120.000.000.00-129012.50%
AAPL200918P002500002020-06-01 3:46PM EDT2020-09-184.400.000.000.00-61012.50%
AAPL201016P002500002020-06-01 3:26PM EDT2020-10-165.590.000.000.00-806.25%
AAPL201120P002500002020-06-01 11:42AM EDT2020-11-208.050.000.000.00-606.25%
AAPL201218P002500002020-06-01 1:12PM EDT2020-12-188.850.000.000.00-3206.25%
AAPL210115P002500002020-06-01 3:51PM EDT2021-01-1510.000.000.000.00-18906.25%
AAPL210618P002500002020-06-01 2:58PM EDT2021-06-1815.990.000.000.00-1206.25%
AAPL210917P002500002020-06-01 9:43AM EDT2021-09-1720.300.000.000.00-506.25%
AAPL220121P002500002020-06-01 1:40PM EDT2022-01-2122.400.000.000.00-2403.13%
AAPL220617P002500002020-06-01 3:42PM EDT2022-06-1727.750.000.000.00-703.13%
AAPL220916P002500002020-06-01 2:31PM EDT2022-09-1629.000.000.000.00-103.13%