AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor12 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200612C00180000 | 2020-05-07 6:37PM EDT | 180.00 | 123.29 | 149.00 | 153.35 | 0.00 | - | - | 0 | 288.92% |
| AAPL200612C00185000 | 2020-05-14 10:31AM EDT | 185.00 | 117.60 | 144.00 | 148.50 | 0.00 | - | 15 | 15 | 282.23% |
| AAPL200612C00200000 | 2020-06-05 3:43PM EDT | 200.00 | 131.15 | 129.00 | 133.50 | +7.61 | +6.16% | 16 | 25 | 249.76% |
| AAPL200612C00210000 | 2020-06-05 2:19PM EDT | 210.00 | 119.95 | 119.30 | 123.65 | +9.48 | +8.58% | 2 | 4 | 233.06% |
| AAPL200612C00240000 | 2020-06-04 10:51AM EDT | 240.00 | 85.04 | 89.00 | 93.50 | 0.00 | - | 1 | 50 | 172.66% |
| AAPL200612C00245000 | 2020-06-05 11:27AM EDT | 245.00 | 83.70 | 84.00 | 88.50 | +5.71 | +7.32% | 1 | 3 | 163.77% |
| AAPL200612C00250000 | 2020-05-27 11:15AM EDT | 250.00 | 65.67 | 79.75 | 81.50 | 0.00 | - | 3 | 4 | 50.00% |
| AAPL200612C00260000 | 2020-06-05 11:27AM EDT | 260.00 | 68.81 | 69.20 | 73.50 | +4.90 | +7.67% | 36 | 36 | 137.74% |
| AAPL200612C00262500 | 2020-05-29 1:00PM EDT | 262.50 | 57.15 | 66.50 | 71.00 | 0.00 | - | 1 | 6 | 133.50% |
| AAPL200612C00265000 | 2020-06-02 12:01PM EDT | 265.00 | 55.13 | 64.00 | 68.15 | 0.00 | - | 2 | 10 | 123.24% |
| AAPL200612C00267500 | 2020-06-04 11:47AM EDT | 267.50 | 56.63 | 61.55 | 66.25 | 0.00 | - | 1 | 25 | 128.96% |
| AAPL200612C00270000 | 2020-06-05 11:59AM EDT | 270.00 | 59.77 | 60.00 | 60.75 | +7.94 | +15.32% | 1 | 81 | 0.00% |
| AAPL200612C00272500 | 2020-06-02 12:37PM EDT | 272.50 | 48.42 | 56.40 | 60.50 | 0.00 | - | 2 | 22 | 108.47% |
| AAPL200612C00275000 | 2020-06-05 3:43PM EDT | 275.00 | 55.42 | 54.00 | 58.50 | +8.45 | +17.99% | 4 | 35 | 112.52% |
| AAPL200612C00277500 | 2020-06-02 12:37PM EDT | 277.50 | 43.47 | 51.60 | 56.40 | 0.00 | - | 2 | 2 | 113.99% |
| AAPL200612C00280000 | 2020-06-05 9:54AM EDT | 280.00 | 47.90 | 49.25 | 53.60 | +6.02 | +14.37% | 12 | 39 | 105.64% |
| AAPL200612C00282500 | 2020-06-05 3:44PM EDT | 282.50 | 48.98 | 46.70 | 51.20 | +7.50 | +18.08% | 17 | 3 | 102.83% |
| AAPL200612C00285000 | 2020-06-05 3:54PM EDT | 285.00 | 45.51 | 44.10 | 48.60 | +8.86 | +24.17% | 37 | 150 | 97.31% |
| AAPL200612C00287500 | 2020-06-04 12:22PM EDT | 287.50 | 36.68 | 41.55 | 46.35 | 0.00 | - | 5 | 30 | 96.31% |
| AAPL200612C00290000 | 2020-06-05 3:59PM EDT | 290.00 | 41.50 | 39.30 | 43.95 | +9.44 | +29.44% | 48 | 90 | 93.26% |
| AAPL200612C00292500 | 2020-06-05 2:33PM EDT | 292.50 | 37.78 | 37.40 | 39.60 | +6.01 | +18.92% | 3 | 47 | 61.77% |
| AAPL200612C00295000 | 2020-06-05 3:57PM EDT | 295.00 | 35.77 | 34.10 | 38.90 | +8.53 | +31.31% | 15 | 120 | 84.14% |
| AAPL200612C00297500 | 2020-06-05 2:19PM EDT | 297.50 | 34.07 | 32.15 | 36.20 | +7.42 | +27.84% | 21 | 55 | 77.66% |
| AAPL200612C00300000 | 2020-06-05 3:59PM EDT | 300.00 | 31.35 | 29.30 | 32.00 | +8.76 | +38.78% | 915 | 1,004 | 49.61% |
| AAPL200612C00302500 | 2020-06-05 3:30PM EDT | 302.50 | 28.92 | 26.70 | 31.25 | +6.42 | +28.53% | 10 | 169 | 69.70% |
| AAPL200612C00305000 | 2020-06-05 3:58PM EDT | 305.00 | 26.13 | 24.70 | 28.75 | +8.53 | +48.47% | 134 | 485 | 65.43% |
| AAPL200612C00307500 | 2020-06-05 3:56PM EDT | 307.50 | 23.36 | 22.25 | 24.80 | +7.86 | +50.71% | 113 | 209 | 44.51% |
| AAPL200612C00310000 | 2020-06-05 3:58PM EDT | 310.00 | 20.87 | 19.70 | 23.90 | +7.39 | +54.82% | 769 | 885 | 58.13% |
| AAPL200612C00312500 | 2020-06-05 3:59PM EDT | 312.50 | 19.10 | 16.80 | 21.15 | +7.65 | +66.81% | 492 | 736 | 51.43% |
| AAPL200612C00315000 | 2020-06-05 3:58PM EDT | 315.00 | 16.07 | 14.70 | 19.10 | +6.77 | +72.80% | 719 | 820 | 50.78% |
| AAPL200612C00317500 | 2020-06-05 3:55PM EDT | 317.50 | 13.98 | 12.20 | 15.10 | +6.43 | +85.17% | 750 | 1,725 | 32.98% |
| AAPL200612C00320000 | 2020-06-05 3:59PM EDT | 320.00 | 12.51 | 12.15 | 12.35 | +6.66 | +113.85% | 3,330 | 3,838 | 26.44% |
| AAPL200612C00322500 | 2020-06-05 3:59PM EDT | 322.50 | 10.50 | 8.00 | 11.00 | +6.14 | +140.83% | 2,399 | 3,556 | 31.90% |
| AAPL200612C00325000 | 2020-06-05 3:59PM EDT | 325.00 | 8.15 | 7.55 | 8.40 | +4.95 | +154.69% | 12,712 | 5,217 | 26.26% |
| AAPL200612C00327500 | 2020-06-05 3:59PM EDT | 327.50 | 6.55 | 5.50 | 6.80 | +4.38 | +201.84% | 11,661 | 2,689 | 26.83% |
| AAPL200612C00330000 | 2020-06-05 3:59PM EDT | 330.00 | 4.60 | 4.60 | 5.15 | +3.16 | +219.44% | 42,132 | 6,398 | 25.77% |
| AAPL200612C00332500 | 2020-06-05 3:59PM EDT | 332.50 | 3.89 | 3.20 | 3.90 | +2.97 | +322.83% | 14,133 | 2,656 | 25.81% |
| AAPL200612C00335000 | 2020-06-05 3:59PM EDT | 335.00 | 2.78 | 2.51 | 2.80 | +2.19 | +371.19% | 21,905 | 3,779 | 25.38% |
| AAPL200612C00337500 | 2020-06-05 3:59PM EDT | 337.50 | 1.86 | 1.58 | 1.91 | +1.47 | +376.92% | 6,631 | 1,643 | 24.87% |
| AAPL200612C00340000 | 2020-06-05 4:00PM EDT | 340.00 | 1.23 | 1.23 | 1.35 | +0.98 | +392.00% | 41,575 | 6,255 | 25.27% |
| AAPL200612C00342500 | 2020-06-05 3:59PM EDT | 342.50 | 0.94 | 0.82 | 0.95 | +0.78 | +487.50% | 9,188 | 736 | 25.78% |
| AAPL200612C00345000 | 2020-06-05 3:59PM EDT | 345.00 | 0.60 | 0.53 | 0.69 | +0.48 | +400.00% | 7,950 | 2,727 | 26.64% |
| AAPL200612C00347500 | 2020-06-05 4:00PM EDT | 347.50 | 0.47 | 0.25 | 0.55 | +0.39 | +487.50% | 1,801 | 1,861 | 28.15% |
| AAPL200612C00350000 | 2020-06-05 3:59PM EDT | 350.00 | 0.35 | 0.33 | 0.35 | +0.28 | +400.00% | 7,965 | 2,375 | 28.03% |
| AAPL200612C00355000 | 2020-06-05 3:58PM EDT | 355.00 | 0.21 | 0.19 | 0.26 | +0.16 | +320.00% | 2,246 | 1,043 | 31.59% |
| AAPL200612C00360000 | 2020-06-05 3:58PM EDT | 360.00 | 0.16 | 0.07 | 0.17 | +0.12 | +300.00% | 2,808 | 705 | 33.99% |
| AAPL200612C00365000 | 2020-06-05 3:57PM EDT | 365.00 | 0.12 | 0.00 | 0.13 | +0.09 | +300.00% | 2,303 | 1,347 | 37.01% |
| AAPL200612C00370000 | 2020-06-05 3:58PM EDT | 370.00 | 0.11 | 0.07 | 0.11 | +0.09 | +450.00% | 979 | 2,242 | 40.33% |
| AAPL200612C00375000 | 2020-06-05 3:56PM EDT | 375.00 | 0.09 | 0.09 | 1.84 | +0.08 | +800.00% | 1,341 | 865 | 66.04% |
| AAPL200612C00380000 | 2020-06-05 3:56PM EDT | 380.00 | 0.10 | 0.07 | 0.15 | +0.09 | +900.00% | 1,054 | 480 | 50.78% |
| AAPL200612C00385000 | 2020-06-05 3:50PM EDT | 385.00 | 0.07 | 0.00 | 0.08 | +0.06 | +600.00% | 1,341 | 1,572 | 50.39% |
| AAPL200612C00390000 | 2020-06-05 3:50PM EDT | 390.00 | 0.04 | 0.05 | 0.08 | +0.03 | +300.00% | 1,169 | 1,108 | 52.73% |
Putsfor12 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200612P00150000 | 2020-05-12 1:23PM EDT | 150.00 | 0.05 | - | 2.13 | 0.00 | - | - | 1 | 373.63% |
| AAPL200612P00165000 | 2020-05-27 10:58AM EDT | 165.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 198.44% |
| AAPL200612P00170000 | 2020-05-15 9:48AM EDT | 170.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 190.63% |
| AAPL200612P00180000 | 2020-05-21 10:45AM EDT | 180.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 9 | 252.64% |
| AAPL200612P00185000 | 2020-05-22 10:00AM EDT | 185.00 | 0.03 | 0.00 | 1.87 | 0.00 | - | 1 | 76 | 244.24% |
| AAPL200612P00190000 | 2020-06-01 10:08AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 201 | 131.25% |
| AAPL200612P00195000 | 2020-05-26 3:43PM EDT | 195.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 1 | 113 | 225.00% |
| AAPL200612P00200000 | 2020-06-01 10:08AM EDT | 200.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 17 | 314 | 175.78% |
| AAPL200612P00205000 | 2020-06-01 11:05AM EDT | 205.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 1 | 92 | 206.45% |
| AAPL200612P00210000 | 2020-06-04 3:53PM EDT | 210.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 21 | 264 | 202.05% |
| AAPL200612P00215000 | 2020-06-01 1:41PM EDT | 215.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 18 | 82 | 193.07% |
| AAPL200612P00220000 | 2020-06-02 11:21AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 153 | 154.49% |
| AAPL200612P00225000 | 2020-06-04 3:58PM EDT | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 23 | 186 | 108.59% |
| AAPL200612P00230000 | 2020-06-04 3:55PM EDT | 230.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 11 | 564 | 111.33% |
| AAPL200612P00235000 | 2020-06-05 12:48PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 82.81% |
| AAPL200612P00240000 | 2020-06-05 2:30PM EDT | 240.00 | 0.01 | 0.00 | 0.85 | -0.01 | -50.00% | 366 | 368 | 127.93% |
| AAPL200612P00245000 | 2020-06-05 12:34PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 362 | 78.13% |
| AAPL200612P00250000 | 2020-06-05 2:10PM EDT | 250.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 141 | 1,724 | 75.78% |
| AAPL200612P00255000 | 2020-06-05 3:48PM EDT | 255.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 30 | 1,226 | 72.66% |
| AAPL200612P00260000 | 2020-06-05 2:13PM EDT | 260.00 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 36 | 836 | 73.83% |
| AAPL200612P00262500 | 2020-06-05 1:17PM EDT | 262.50 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 52 | 312 | 65.63% |
| AAPL200612P00265000 | 2020-06-05 2:29PM EDT | 265.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 27 | 828 | 67.58% |
| AAPL200612P00267500 | 2020-06-05 3:26PM EDT | 267.50 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 12 | 154 | 61.72% |
| AAPL200612P00270000 | 2020-06-05 3:12PM EDT | 270.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 156 | 1,204 | 61.72% |
| AAPL200612P00272500 | 2020-06-05 3:46PM EDT | 272.50 | 0.04 | 0.00 | 0.06 | -0.08 | -66.67% | 43 | 162 | 58.20% |
| AAPL200612P00275000 | 2020-06-05 3:48PM EDT | 275.00 | 0.04 | 0.01 | 0.12 | -0.08 | -66.67% | 196 | 618 | 60.94% |
| AAPL200612P00277500 | 2020-06-05 2:49PM EDT | 277.50 | 0.06 | 0.00 | 0.06 | -0.09 | -60.00% | 26 | 222 | 53.13% |
| AAPL200612P00280000 | 2020-06-05 3:59PM EDT | 280.00 | 0.05 | 0.04 | 0.07 | -0.12 | -70.59% | 477 | 913 | 54.49% |
| AAPL200612P00282500 | 2020-06-05 3:58PM EDT | 282.50 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 189 | 482 | 53.91% |
| AAPL200612P00285000 | 2020-06-05 3:58PM EDT | 285.00 | 0.09 | 0.01 | 0.12 | -0.14 | -60.87% | 250 | 1,308 | 50.39% |
| AAPL200612P00287500 | 2020-06-05 3:51PM EDT | 287.50 | 0.10 | 0.07 | 0.17 | -0.17 | -62.96% | 312 | 238 | 51.95% |
| AAPL200612P00290000 | 2020-06-05 3:58PM EDT | 290.00 | 0.08 | 0.09 | 0.12 | -0.21 | -72.41% | 740 | 1,649 | 49.22% |
| AAPL200612P00292500 | 2020-06-05 3:32PM EDT | 292.50 | 0.11 | 0.01 | 0.13 | -0.24 | -68.57% | 118 | 419 | 47.07% |
| AAPL200612P00295000 | 2020-06-05 3:57PM EDT | 295.00 | 0.13 | 0.09 | 0.23 | -0.29 | -69.05% | 428 | 1,138 | 48.54% |
| AAPL200612P00297500 | 2020-06-05 3:59PM EDT | 297.50 | 0.14 | 0.02 | 0.24 | -0.42 | -75.00% | 235 | 382 | 45.90% |
| AAPL200612P00300000 | 2020-06-05 3:59PM EDT | 300.00 | 0.16 | 0.16 | 0.17 | -0.38 | -70.37% | 3,625 | 3,489 | 40.48% |
| AAPL200612P00302500 | 2020-06-05 3:59PM EDT | 302.50 | 0.19 | 0.05 | 0.22 | -0.49 | -72.06% | 600 | 2,418 | 39.36% |
| AAPL200612P00305000 | 2020-06-05 3:59PM EDT | 305.00 | 0.23 | 0.10 | 0.35 | -0.57 | -71.25% | 3,075 | 3,381 | 39.84% |
| AAPL200612P00307500 | 2020-06-05 3:59PM EDT | 307.50 | 0.27 | 0.25 | 0.43 | -0.72 | -72.73% | 1,136 | 1,292 | 38.33% |
| AAPL200612P00310000 | 2020-06-05 3:59PM EDT | 310.00 | 0.34 | 0.30 | 0.37 | -0.90 | -72.58% | 2,690 | 3,740 | 33.89% |
| AAPL200612P00312500 | 2020-06-05 3:59PM EDT | 312.50 | 0.42 | 0.23 | 0.54 | -1.29 | -75.44% | 1,068 | 1,084 | 33.55% |
| AAPL200612P00315000 | 2020-06-05 3:59PM EDT | 315.00 | 0.55 | 0.50 | 0.65 | -1.60 | -74.42% | 3,239 | 2,697 | 31.62% |
| AAPL200612P00317500 | 2020-06-05 3:59PM EDT | 317.50 | 0.73 | 0.59 | 0.89 | -2.02 | -73.45% | 2,690 | 1,900 | 30.79% |
| AAPL200612P00320000 | 2020-06-05 3:59PM EDT | 320.00 | 1.02 | 0.98 | 1.07 | -2.58 | -71.67% | 11,224 | 3,956 | 28.63% |
| AAPL200612P00322500 | 2020-06-05 3:59PM EDT | 322.50 | 1.34 | 1.32 | 1.62 | -3.26 | -70.87% | 5,973 | 1,557 | 28.99% |
| AAPL200612P00325000 | 2020-06-05 3:59PM EDT | 325.00 | 2.02 | 1.85 | 2.17 | -3.92 | -65.99% | 13,264 | 1,479 | 28.15% |
| AAPL200612P00327500 | 2020-06-05 3:59PM EDT | 327.50 | 2.60 | 2.50 | 2.86 | -5.00 | -65.79% | 7,345 | 388 | 27.21% |
| AAPL200612P00330000 | 2020-06-05 4:00PM EDT | 330.00 | 3.60 | 3.50 | 3.85 | -6.40 | -64.00% | 9,242 | 708 | 26.97% |
| AAPL200612P00332500 | 2020-06-05 3:59PM EDT | 332.50 | 4.70 | 2.70 | 5.50 | -6.82 | -59.20% | 1,382 | 48 | 29.36% |
| AAPL200612P00335000 | 2020-06-05 3:59PM EDT | 335.00 | 6.10 | 6.00 | 6.75 | -7.90 | -56.43% | 2,790 | 85 | 28.15% |
| AAPL200612P00337500 | 2020-06-05 3:53PM EDT | 337.50 | 8.55 | 6.00 | 9.25 | -6.12 | -41.72% | 141 | 7 | 33.67% |
| AAPL200612P00340000 | 2020-06-05 3:59PM EDT | 340.00 | 9.85 | 9.05 | 10.75 | -7.25 | -42.40% | 807 | 67 | 31.93% |
| AAPL200612P00345000 | 2020-06-05 3:55PM EDT | 345.00 | 14.80 | 12.00 | 16.35 | -6.60 | -30.84% | 20 | 35 | 45.18% |
| AAPL200612P00350000 | 2020-06-05 3:54PM EDT | 350.00 | 19.95 | 16.80 | 21.15 | -6.88 | -25.64% | 35 | 7 | 51.93% |
| AAPL200612P00360000 | 2020-06-05 10:45AM EDT | 360.00 | 32.35 | 26.60 | 31.00 | -5.81 | -15.23% | 1 | 2 | 65.50% |
| AAPL200612P00365000 | 2020-05-11 9:30AM EDT | 365.00 | 57.02 | 31.90 | 36.10 | 0.00 | - | 1 | 0 | 73.33% |
© 2020 Verizon Media. All rights reserved.