AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:275.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002750002020-06-01 12:27PM EDT2020-06-0545.7947.4548.100.00-71340.00%
AAPL200612C002750002020-06-01 11:34AM EDT2020-06-1245.7847.7048.950.00-13159.42%
AAPL200619C002750002020-06-02 2:50PM EDT2020-06-1947.5547.5049.60+1.00+2.15%665,14653.54%
AAPL200626C002750002020-06-02 3:26PM EDT2020-06-2647.5048.1050.10-0.61-1.27%515249.10%
AAPL200702C002750002020-06-01 11:45AM EDT2020-07-0247.1248.2550.350.00-1245.54%
AAPL200710C002750002020-05-29 1:03PM EDT2020-07-1046.3548.7550.800.00-4442.90%
AAPL200717C002750002020-06-02 3:50PM EDT2020-07-1749.0749.9551.40-0.34-0.69%131,74042.15%
AAPL201016C002750002020-06-02 2:26PM EDT2020-10-1655.8955.9057.55-1.11-1.95%773536.80%
AAPL210115C002750002020-06-02 3:58PM EDT2021-01-1561.5061.5063.800.00-41,73536.69%
AAPL210618C002750002020-06-02 10:29AM EDT2021-06-1867.6568.2070.00+0.45+0.67%530734.20%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002750002020-06-02 2:57PM EDT2020-06-050.010.010.02-0.02-66.67%1151,19964.84%
AAPL200612P002750002020-06-02 3:57PM EDT2020-06-120.210.200.22-0.10-32.26%10274049.46%
AAPL200619P002750002020-06-02 3:56PM EDT2020-06-190.450.310.48-0.16-26.23%1705,78443.48%
AAPL200626P002750002020-06-02 3:50PM EDT2020-06-260.850.651.08-0.14-14.14%3237643.45%
AAPL200702P002750002020-06-02 12:03PM EDT2020-07-021.331.001.12-0.05-3.62%45539.20%
AAPL200710P002750002020-06-02 12:40PM EDT2020-07-101.711.381.90-0.26-13.20%5339.86%
AAPL200717P002750002020-06-02 3:59PM EDT2020-07-172.001.782.24-0.29-12.66%2227,22238.37%
AAPL201016P002750002020-06-02 2:42PM EDT2020-10-169.358.559.00-0.03-0.32%12,62036.44%
AAPL201120P002750002020-06-01 2:44PM EDT2020-11-2012.5311.4012.000.00-2561037.17%
AAPL210115P002750002020-06-02 3:59PM EDT2021-01-1514.9014.3014.90-0.43-2.80%4323,76436.01%
AAPL210618P002750002020-06-01 3:40PM EDT2021-06-1823.0022.0022.750.00-844635.24%