UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
457.30-2.74 (-0.59%)
As of 2:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C001900002020-08-13 3:44PM EDT190.00270.72266.05269.850.00-25776.95%
AAPL200814C001950002020-08-13 9:30AM EDT195.00262.83--+16.63+6.75%--0.00%
AAPL200814C002000002020-08-07 10:31AM EDT200.00260.05255.90260.050.00-13738.87%
AAPL200814C002050002020-08-06 2:50PM EDT205.00250.70251.10255.050.00-240733.40%
AAPL200814C002100002020-07-21 12:34PM EDT210.00182.10246.45250.150.00-10741.80%
AAPL200814C002200002020-08-04 1:53PM EDT220.00219.57236.10240.100.00-10677.54%
AAPL200814C002250002020-08-06 3:29PM EDT225.00232.70231.10235.100.00-400658.59%
AAPL200814C002350002020-08-06 2:50PM EDT235.00219.87221.05225.050.00--0616.02%
AAPL200814C002400002020-08-06 2:46PM EDT240.00214.50216.45220.250.00-50631.05%
AAPL200814C002450002020-08-11 9:54AM EDT245.00203.45211.55215.000.00-77605.66%
AAPL200814C002500002020-08-10 12:14PM EDT250.00198.93206.65210.400.00-5101610.94%
AAPL200814C002550002020-07-14 3:45PM EDT255.00132.00203.05206.800.00--0684.77%
AAPL200814C002600002020-08-12 3:20PM EDT260.00192.15196.10200.000.00-1212531.45%
AAPL200814C002650002020-08-06 2:47PM EDT265.00187.15191.05195.000.00-50512.70%
AAPL200814C002700002020-08-06 2:47PM EDT270.00184.33186.25190.100.00-20512.11%
AAPL200814C002750002020-08-06 2:48PM EDT275.00179.38181.45185.400.00-50517.77%
AAPL200814C002800002020-08-06 3:38PM EDT280.00175.80176.15180.000.00-120471.48%
AAPL200814C002850002020-08-06 2:48PM EDT285.00169.27171.25175.200.00-50469.92%
AAPL200814C002900002020-08-06 2:49PM EDT290.00164.29166.15170.000.00-30441.60%
AAPL200814C002950002020-08-12 11:21AM EDT295.00153.55161.10165.000.00-137424.81%
AAPL200814C003000002020-08-14 10:58AM EDT300.00158.73156.45160.40+0.04+0.03%826439.84%
AAPL200814C003050002020-08-06 3:28PM EDT305.00152.35151.25155.100.00-260406.84%
AAPL200814C003100002020-08-10 3:55PM EDT310.00148.70146.45150.40+8.15+5.80%29410.35%
AAPL200814C003150002020-08-13 12:40PM EDT315.00147.00141.30145.050.00-28378.61%
AAPL200814C003200002020-08-14 11:04AM EDT320.00132.00136.05139.85-8.85-6.28%211347.07%
AAPL200814C003250002020-08-13 2:03PM EDT325.00135.85131.10135.000.00-212341.99%
AAPL200814C003300002020-08-12 3:39PM EDT330.00121.57126.10130.000.00-1013328.71%
AAPL200814C003350002020-08-10 3:59PM EDT335.00115.86121.15125.100.00-1716321.00%
AAPL200814C003400002020-08-13 9:59AM EDT340.00117.89116.05120.000.00-20301.07%
AAPL200814C003425002020-08-10 2:32PM EDT342.50108.65113.60117.500.00-11296.48%
AAPL200814C003450002020-08-12 2:49PM EDT345.00107.74111.25115.400.00-2045306.93%
AAPL200814C003475002020-08-06 3:33PM EDT347.50104.35108.55112.350.00-40276.76%
AAPL200814C003500002020-08-12 1:44PM EDT350.00101.69107.95108.300.00-732282.23%
AAPL200814C003525002020-08-13 3:41PM EDT352.50107.90105.25105.650.00-5347264.45%
AAPL200814C003550002020-08-13 3:41PM EDT355.00103.10102.75103.80-2.30-2.18%10278.03%
AAPL200814C003575002020-08-06 3:46PM EDT357.5098.05100.00101.750.00-1,2400276.76%
AAPL200814C003600002020-08-10 9:44AM EDT360.0095.5097.6098.70-4.25-4.26%523258.40%
AAPL200814C003625002020-08-07 11:30AM EDT362.5088.4095.2095.950.00-40247.85%
AAPL200814C003650002020-08-14 11:59AM EDT365.0090.0592.3593.75-7.41-7.60%2103240.23%
AAPL200814C003675002020-08-10 2:07PM EDT367.5079.2990.1091.300.00-67242.29%
AAPL200814C003700002020-08-13 1:41PM EDT370.0087.6087.8589.15-3.72-4.07%130250.00%
AAPL200814C003725002020-08-14 11:57AM EDT372.5082.7985.1586.30-3.37-3.91%222231.06%
AAPL200814C003750002020-08-12 2:09PM EDT375.0081.7082.2583.700.00-158211.72%
AAPL200814C003775002020-08-13 10:50AM EDT377.5080.7079.7580.90-2.30-2.77%100196.68%
AAPL200814C003800002020-08-14 12:54PM EDT380.0078.5577.8079.30-2.00-2.48%26161226.17%
AAPL200814C003825002020-08-13 2:41PM EDT382.5076.6075.0076.300.00-113202.73%
AAPL200814C003850002020-08-14 1:30PM EDT385.0074.1072.9573.30-1.60-2.11%2125195.51%
AAPL200814C003875002020-08-14 11:40AM EDT387.5068.3570.4070.75+3.50+5.40%4104187.11%
AAPL200814C003900002020-08-14 2:01PM EDT390.0068.4767.9568.30-2.53-3.56%30138183.40%
AAPL200814C003925002020-08-13 2:16PM EDT392.5064.8565.3566.250.00-538184.67%
AAPL200814C003950002020-08-13 1:26PM EDT395.0062.0062.9563.30-4.00-6.06%684171.39%
AAPL200814C003975002020-08-14 10:30AM EDT397.5055.0060.4060.75-6.02-9.87%2149163.28%
AAPL200814C004000002020-08-14 1:21PM EDT400.0058.9357.8058.15-0.76-1.27%4450152.98%
AAPL200814C004025002020-08-13 12:49PM EDT402.5055.0055.3056.200.00-1035158.20%
AAPL200814C004050002020-08-14 12:45PM EDT405.0053.8553.1553.55-1.50-2.71%5182155.52%
AAPL200814C004075002020-08-14 12:57PM EDT407.5051.4650.4050.75-1.14-2.17%6101139.55%
AAPL200814C004100002020-08-14 1:12PM EDT410.0048.0048.1548.55-2.95-5.79%46314143.07%
AAPL200814C004125002020-08-14 11:04AM EDT412.5039.9545.4045.75-8.05-16.77%12113127.64%
AAPL200814C004150002020-08-14 12:26PM EDT415.0042.7442.8043.20-2.81-6.17%10397118.99%
AAPL200814C004200002020-08-14 2:04PM EDT420.0038.0537.8538.20-2.95-7.20%1631,847108.11%
AAPL200814C004250002020-08-14 1:52PM EDT425.0032.9632.8033.10-2.94-8.19%1481,96993.75%
AAPL200814C004300002020-08-14 2:05PM EDT430.0027.9227.9528.30-2.08-6.93%6042,64986.91%
AAPL200814C004350002020-08-14 1:49PM EDT435.0023.3122.9523.30-2.44-9.48%3262,57274.46%
AAPL200814C004400002020-08-14 2:03PM EDT440.0018.0717.8518.25-2.03-10.10%1,2283,27859.99%
AAPL200814C004450002020-08-14 2:01PM EDT445.0013.3312.9513.25-2.63-16.48%2,3545,40850.68%
AAPL200814C004500002020-08-14 2:05PM EDT450.008.108.008.30-2.25-21.74%12,75815,72036.94%
AAPL200814C004550002020-08-14 2:04PM EDT455.003.503.453.60-2.54-42.05%54,9398,26423.76%
AAPL200814C004600002020-08-14 2:05PM EDT460.000.650.630.66-2.50-79.37%126,29515,02017.48%
AAPL200814C004650002020-08-14 2:05PM EDT465.000.100.100.12-1.35-93.10%45,61420,68320.22%
AAPL200814C004700002020-08-14 2:05PM EDT470.000.030.030.04-0.59-95.16%21,01018,69625.00%
AAPL200814C004750002020-08-14 2:05PM EDT475.000.010.010.02-0.27-96.43%7,94118,31730.08%
AAPL200814C004800002020-08-14 2:03PM EDT480.000.010.010.02-0.12-92.31%8,62115,43237.50%
AAPL200814C004850002020-08-14 2:03PM EDT485.000.010.000.01-0.06-85.71%2,696041.41%
AAPL200814C004900002020-08-14 1:59PM EDT490.000.010.000.01-0.03-75.00%2,0238,88047.66%
AAPL200814C004950002020-08-14 1:56PM EDT495.000.010.000.01-0.03-75.00%1,245050.00%
AAPL200814C005000002020-08-14 1:42PM EDT500.000.010.010.01-0.01-50.00%836060.16%
AAPL200814C005050002020-08-14 9:59AM EDT505.000.010.010.00-0.01-50.00%2422,88862.50%
AAPL200814C005100002020-08-14 1:39PM EDT510.000.010.000.01-0.01-50.00%3513,41368.75%
AAPL200814C005200002020-08-14 1:51PM EDT520.000.010.000.000.00-2056,41650.00%
AAPL200814C005300002020-08-14 2:00PM EDT530.000.010.000.00-0.01-50.00%6274,71950.00%
AAPL200814C005400002020-08-14 11:26AM EDT540.000.010.000.000.00-251,59050.00%
AAPL200814C005500002020-08-14 11:13AM EDT550.000.010.000.000.00-404,41850.00%
AAPL200814C005600002020-08-14 12:52PM EDT560.000.010.010.000.00-153,470118.75%
AAPL200814C005700002020-08-14 10:40AM EDT570.000.010.000.000.00-613,64750.00%
AAPL200814C005800002020-08-14 11:46AM EDT580.000.010.000.000.00-603,18350.00%
AAPL200814C005900002020-08-14 12:58PM EDT590.000.010.000.000.00-12,73250.00%
AAPL200814C006000002020-08-14 9:33AM EDT600.000.010.000.010.00-1841156.25%
AAPL200814C006100002020-08-11 3:47PM EDT610.000.010.000.010.00-104420162.50%
AAPL200814C006200002020-08-10 3:18PM EDT620.000.010.000.010.00-440175.00%
AAPL200814C006300002020-08-10 2:55PM EDT630.000.020.000.010.00-5961181.25%
AAPL200814C006400002020-08-12 11:27AM EDT640.000.010.000.010.00-1128187.50%
AAPL200814C006500002020-08-10 3:58PM EDT650.000.010.000.010.00-1000196.88%
AAPL200814C006600002020-08-11 3:23PM EDT660.000.010.000.010.00-1166206.25%
AAPL200814C006700002020-08-10 1:09PM EDT670.000.010.000.010.00-22212.50%
AAPL200814C006900002020-08-10 3:25PM EDT690.000.010.000.010.00-11231.25%
AAPL200814C007000002020-08-13 11:03AM EDT700.000.010.000.010.00-145,655237.50%
AAPL200814C007200002020-08-10 3:25PM EDT720.000.010.000.010.00-11250.00%
AAPL200814C007500002020-08-10 9:44AM EDT750.000.010.000.000.00-21,57750.00%
AAPL200814C007600002020-08-07 1:25PM EDT760.000.010.000.010.00-750275.00%
AAPL200814C007700002020-08-07 1:27PM EDT770.000.010.000.010.00-7575281.25%
AAPL200814C007800002020-08-07 1:27PM EDT780.000.010.000.010.00-7575287.50%
AAPL200814C007900002020-08-07 3:24PM EDT790.000.020.000.010.00-151151300.00%
AAPL200814C008000002020-08-14 12:17PM EDT800.000.010.000.000.00-1050.00%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P001900002020-08-07 2:40PM EDT190.000.010.000.010.00-1132487.50%
AAPL200814P001950002020-08-06 1:41PM EDT195.000.010.000.010.00-3337475.00%
AAPL200814P002000002020-08-12 1:12PM EDT200.000.010.000.010.00-28462.50%
AAPL200814P002050002020-07-22 3:02PM EDT205.000.200.000.010.00-24437.50%
AAPL200814P002100002020-08-07 3:28PM EDT210.000.010.000.010.00-111425.00%
AAPL200814P002150002020-07-28 12:39PM EDT215.000.010.000.010.00-14412.50%
AAPL200814P002200002020-07-27 1:34PM EDT220.000.020.000.010.00-205215406.25%
AAPL200814P002250002020-07-28 10:02AM EDT225.000.010.000.010.00-2031393.75%
AAPL200814P002300002020-07-28 2:44PM EDT230.000.010.000.010.00-2534387.50%
AAPL200814P002350002020-08-07 1:25PM EDT235.000.010.000.010.00-5179375.00%
AAPL200814P002400002020-08-07 3:28PM EDT240.000.010.000.010.00-10277362.50%
AAPL200814P002450002020-08-07 1:26PM EDT245.000.020.000.010.00-5315350.00%
AAPL200814P002500002020-08-07 1:26PM EDT250.000.020.000.010.00-5224337.50%
AAPL200814P002550002020-08-03 1:23PM EDT255.000.010.000.010.00-2378325.00%
AAPL200814P002600002020-08-07 2:21PM EDT260.000.010.000.010.00-199318.75%
AAPL200814P002650002020-08-03 1:32PM EDT265.000.010.000.010.00-4296306.25%
AAPL200814P002700002020-08-13 1:25PM EDT270.000.010.000.010.00-10300.00%
AAPL200814P002750002020-08-11 3:44PM EDT275.000.010.000.010.00-549287.50%
AAPL200814P002800002020-08-12 9:30AM EDT280.000.020.000.010.00-2351275.00%
AAPL200814P002850002020-08-07 2:22PM EDT285.000.020.000.010.00-249268.75%
AAPL200814P002900002020-08-04 2:02PM EDT290.000.020.000.010.00-1147262.50%
AAPL200814P002950002020-08-12 1:49PM EDT295.000.010.000.010.00-440250.00%
AAPL200814P003000002020-08-12 1:49PM EDT300.000.010.000.010.00-202616237.50%
AAPL200814P003050002020-08-12 1:49PM EDT305.000.010.000.010.00-20231.25%
AAPL200814P003100002020-08-12 1:52PM EDT310.000.010.000.010.00-2314225.00%
AAPL200814P003150002020-08-12 1:50PM EDT315.000.010.000.010.00-20212.50%
AAPL200814P003200002020-08-12 3:50PM EDT320.000.010.000.010.00-5040206.25%
AAPL200814P003250002020-08-13 3:09PM EDT325.000.010.000.010.00-2847196.88%
AAPL200814P003300002020-08-11 3:55PM EDT330.000.010.000.010.00-177659187.50%
AAPL200814P003350002020-08-13 12:12PM EDT335.000.010.000.010.00-110181.25%
AAPL200814P003400002020-08-14 9:59AM EDT340.000.010.000.010.00-25619175.00%
AAPL200814P003425002020-08-13 3:25PM EDT342.500.010.000.010.00-200168.75%
AAPL200814P003450002020-08-13 3:43PM EDT345.000.010.000.010.00-100162.50%
AAPL200814P003475002020-08-12 12:26PM EDT347.500.010.000.010.00-10263162.50%
AAPL200814P003500002020-08-13 11:06AM EDT350.000.010.000.00-0.02-66.67%8253,47750.00%
AAPL200814P003525002020-08-14 11:58AM EDT352.500.010.000.010.00-20153.13%
AAPL200814P003550002020-08-14 11:58AM EDT355.000.030.000.01+0.01+50.00%90150.00%
AAPL200814P003575002020-08-13 3:44PM EDT357.500.010.000.010.00-9448143.75%
AAPL200814P003600002020-08-13 11:26AM EDT360.000.010.000.010.00-271,777140.63%
AAPL200814P003625002020-08-14 12:52PM EDT362.500.010.000.010.00-200137.50%
AAPL200814P003650002020-08-13 10:52AM EDT365.000.010.000.010.00-261,062134.38%
AAPL200814P003675002020-08-14 11:52AM EDT367.500.010.000.010.00-5654131.25%
AAPL200814P003700002020-08-14 12:47PM EDT370.000.010.000.000.00-20050.00%
AAPL200814P003725002020-08-13 3:10PM EDT372.500.010.000.010.00-20496121.88%
AAPL200814P003750002020-08-14 11:35AM EDT375.000.010.000.01-0.01-50.00%22,007118.75%
AAPL200814P003775002020-08-14 1:54PM EDT377.500.010.000.010.00-42449115.63%
AAPL200814P003800002020-08-14 12:55PM EDT380.000.010.000.010.00-1523,053112.50%
AAPL200814P003825002020-08-13 12:43PM EDT382.500.010.000.000.00-7656850.00%
AAPL200814P003850002020-08-14 10:21AM EDT385.000.010.000.010.00-321,030103.13%
AAPL200814P003875002020-08-14 9:52AM EDT387.500.010.000.01-0.01-50.00%210100.00%
AAPL200814P003900002020-08-14 10:36AM EDT390.000.010.000.010.00-351,61396.88%
AAPL200814P003925002020-08-14 11:24AM EDT392.500.010.000.010.00-1169693.75%
AAPL200814P003950002020-08-14 1:48PM EDT395.000.010.000.01-0.01-50.00%1322,24590.63%
AAPL200814P003975002020-08-14 11:15AM EDT397.500.010.000.020.00-292090.63%
AAPL200814P004000002020-08-14 2:00PM EDT400.000.010.000.03-0.01-50.00%203090.63%
AAPL200814P004025002020-08-14 10:57AM EDT402.500.010.000.01-0.02-66.67%6493678.13%
AAPL200814P004050002020-08-14 1:12PM EDT405.000.010.000.01-0.03-75.00%3332,45575.00%
AAPL200814P004075002020-08-14 11:41AM EDT407.500.010.000.01-0.01-50.00%1081,66371.88%
AAPL200814P004100002020-08-14 1:47PM EDT410.000.010.000.01-0.01-50.00%3894,46468.75%
AAPL200814P004125002020-08-14 1:56PM EDT412.500.010.000.01-0.03-75.00%3842,13065.63%
AAPL200814P004150002020-08-14 2:02PM EDT415.000.010.000.01-0.02-66.67%623060.94%
AAPL200814P004200002020-08-14 2:02PM EDT420.000.010.000.01-0.03-75.00%1,3538,89354.69%
AAPL200814P004250002020-08-14 2:00PM EDT425.000.010.000.01-0.04-80.00%2,22512,29150.78%
AAPL200814P004300002020-08-14 2:03PM EDT430.000.010.000.01-0.09-90.00%2,515042.97%
AAPL200814P004350002020-08-14 2:05PM EDT435.000.010.010.02-0.12-92.31%4,38911,06438.67%
AAPL200814P004400002020-08-14 2:03PM EDT440.000.030.020.03-0.15-83.33%12,99313,52832.42%
AAPL200814P004450002020-08-14 2:04PM EDT445.000.040.030.04-0.26-86.67%31,183025.00%
AAPL200814P004500002020-08-14 2:04PM EDT450.000.080.070.08-0.53-86.89%64,17316,68118.16%
AAPL200814P004550002020-08-14 2:05PM EDT455.000.420.420.44-0.94-69.12%55,5988,56813.38%
AAPL200814P004600002020-08-14 2:04PM EDT460.002.602.542.59-0.55-17.46%19,82800.00%
AAPL200814P004650002020-08-14 2:03PM EDT465.007.196.857.15+0.58+8.77%5,98100.00%
AAPL200814P004700002020-08-14 2:02PM EDT470.0011.5011.7512.10+0.50+4.55%6367880.00%
AAPL200814P004750002020-08-14 12:47PM EDT475.0016.0016.6517.050.00-462170.00%
AAPL200814P004800002020-08-14 1:25PM EDT480.0020.9521.7022.20+1.10+5.54%3692630.00%
AAPL200814P004850002020-08-14 12:03PM EDT485.0028.6426.6527.05+4.14+16.90%500.00%
AAPL200814P004900002020-08-14 1:05PM EDT490.0032.1031.8532.20+2.75+9.37%41000.00%
AAPL200814P004950002020-08-14 1:02PM EDT495.0036.9036.7037.10-0.10-0.27%400.00%
AAPL200814P005000002020-08-14 9:37AM EDT500.0042.0441.6542.20+0.04+0.10%100.00%
AAPL200814P005050002020-08-10 9:55AM EDT505.0046.0646.8047.200.00-6100.00%
AAPL200814P005100002020-08-06 2:53PM EDT510.0056.5251.2052.200.00-700.00%
AAPL200814P005200002020-08-14 9:39AM EDT520.0061.9261.5562.15-8.03-11.48%11110.00%
AAPL200814P005300002020-08-12 11:52AM EDT530.0079.3270.7572.200.00-1400.00%
AAPL200814P005400002020-08-13 10:55AM EDT540.0079.2081.1582.500.00-21730.00%
AAPL200814P005500002020-08-11 3:05PM EDT550.00108.2190.7092.200.00-2320.00%
AAPL200814P005700002020-08-12 10:26AM EDT570.00124.20110.05113.850.00-10245.41%
AAPL200814P005900002020-08-07 2:28PM EDT590.00147.65129.60133.600.00-80263.48%
AAPL200814P007800002020-08-07 3:51PM EDT780.00335.00320.00323.900.00-10501.47%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more