AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002600002020-06-03 3:28PM EDT2020-06-0565.6362.7063.000.00-2390.00%
AAPL200612C002600002020-06-04 12:06PM EDT2020-06-1263.9162.7563.25+2.04+3.30%43764.65%
AAPL200619C002600002020-06-04 11:46AM EDT2020-06-1964.2062.5063.85-1.80-2.73%116,61862.60%
AAPL200626C002600002020-05-29 3:51PM EDT2020-06-2660.7262.8064.250.00-93557.06%
AAPL200702C002600002020-05-28 10:15AM EDT2020-07-0261.2262.7064.650.00--054.41%
AAPL200710C002600002020-05-28 10:55AM EDT2020-07-1061.8763.0564.900.00--049.95%
AAPL200717C002600002020-06-03 2:33PM EDT2020-07-1765.4263.5564.850.00-71,74445.48%
AAPL200918C002600002020-06-04 10:09AM EDT2020-09-1868.7966.5567.40-0.53-0.76%13,70337.62%
AAPL201016C002600002020-06-04 9:30AM EDT2020-10-1670.0067.8069.05+2.60+3.86%271037.42%
AAPL201120C002600002020-05-29 12:02PM EDT2020-11-2068.5269.8071.400.00-21837.82%
AAPL201218C002600002020-06-03 3:34PM EDT2020-12-1874.0070.9572.000.00-3068536.04%
AAPL210115C002600002020-06-04 12:52PM EDT2021-01-1573.1072.5073.55-2.29-3.04%226,68236.09%
AAPL210618C002600002020-06-04 10:37AM EDT2021-06-1880.2277.6579.15-0.34-0.42%21,65133.93%
AAPL210917C002600002020-05-28 11:07AM EDT2021-09-1781.7280.9082.450.00-9546633.53%
AAPL220121C002600002020-06-02 3:21PM EDT2022-01-2185.3684.0085.750.00-241,31232.42%
AAPL220617C002600002020-06-04 9:55AM EDT2022-06-1793.0088.2091.20+1.00+1.09%170732.86%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002600002020-06-04 12:12PM EDT2020-06-050.010.000.020.00-883899.22%
AAPL200612P002600002020-06-04 12:48PM EDT2020-06-120.050.040.050.00-45040554.69%
AAPL200619P002600002020-06-04 12:18PM EDT2020-06-190.180.190.20-0.01-5.26%41314,26149.61%
AAPL200626P002600002020-06-04 10:26AM EDT2020-06-260.350.350.42-0.04-10.26%234946.63%
AAPL200702P002600002020-06-04 9:30AM EDT2020-07-020.530.480.58-0.07-11.67%14344.02%
AAPL200710P002600002020-06-03 3:58PM EDT2020-07-100.790.760.850.00-221542.02%
AAPL200717P002600002020-06-04 12:48PM EDT2020-07-171.151.131.150.00-725,06841.10%
AAPL200918P002600002020-06-04 12:51PM EDT2020-09-184.404.354.500.00-27711,11638.15%
AAPL201016P002600002020-06-04 11:08AM EDT2020-10-165.605.755.85-0.10-1.75%2491,65637.16%
AAPL201120P002600002020-06-03 3:25PM EDT2020-11-208.228.208.600.00-221838.35%
AAPL201218P002600002020-06-04 12:35PM EDT2020-12-189.409.409.50+0.12+1.29%101,66037.02%
AAPL210115P002600002020-06-04 12:51PM EDT2021-01-1510.6510.6010.75+0.25+2.40%57,50136.53%
AAPL210618P002600002020-06-04 11:01AM EDT2021-06-1816.5016.8017.15-1.90-10.33%91,87535.08%
AAPL210917P002600002020-06-04 11:43AM EDT2021-09-1720.3020.2020.90-0.72-3.43%201,52334.95%
AAPL220121P002600002020-05-29 1:56PM EDT2022-01-2126.9823.4524.000.00-101,05333.50%
AAPL220617P002600002020-06-03 1:01PM EDT2022-06-1729.3528.6030.250.00-159934.37%