AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529C001350002020-05-27 12:27PM EDT135.00179.45182.20185.400.00---0.00%
AAPL200529C001400002020-05-27 12:27PM EDT140.00174.40180.65182.05-2.90-1.64%11471.88%
AAPL200529C001600002020-05-13 7:08PM EDT160.00113.01160.75162.150.00--0422.27%
AAPL200529C001650002020-05-13 7:08PM EDT165.00108.46155.85157.400.00-20441.41%
AAPL200529C001750002020-05-27 3:51PM EDT175.00142.70145.85147.35+36.69+34.61%55400.39%
AAPL200529C001850002020-05-07 3:30PM EDT185.00118.35135.85137.350.00-70367.58%
AAPL200529C001900002020-05-08 1:32PM EDT190.00117.80130.85132.350.00-20351.95%
AAPL200529C001950002020-05-07 3:30PM EDT195.00108.28125.85127.350.00--0336.52%
AAPL200529C002000002020-05-26 10:08AM EDT200.00120.95121.05122.450.00-2041330.66%
AAPL200529C002050002020-05-07 3:33PM EDT205.0098.11115.70117.050.00--0269.53%
AAPL200529C002100002020-05-22 2:14PM EDT210.00108.48110.90112.350.00-213292.19%
AAPL200529C002150002020-05-13 7:08PM EDT215.0075.48105.65107.050.00-20243.95%
AAPL200529C002200002020-05-28 9:52AM EDT220.00100.15100.85102.35-1.48-1.46%233264.26%
AAPL200529C002250002020-05-21 9:41AM EDT225.0095.3296.0097.450.00-11258.40%
AAPL200529C002300002020-05-26 9:36AM EDT230.0091.7690.9092.350.00-32237.31%
AAPL200529C002350002020-05-20 9:35AM EDT235.0083.0586.3086.900.00-10167.19%
AAPL200529C002400002020-05-26 3:58PM EDT240.0076.9081.2581.850.00-115131.25%
AAPL200529C002425002020-05-26 1:32PM EDT242.5078.2078.9579.750.00-1212128.13%
AAPL200529C002450002020-05-07 3:32PM EDT245.0058.2476.3576.700.00-600.00%
AAPL200529C002475002020-05-26 9:31AM EDT247.5076.0073.9574.850.00-21142.19%
AAPL200529C002500002020-05-26 10:55AM EDT250.0071.3571.4572.350.00-29137.11%
AAPL200529C002525002020-05-07 3:34PM EDT252.5050.8168.7569.750.00-30173.05%
AAPL200529C002550002020-05-27 12:00PM EDT255.0059.7165.8067.35+8.86+17.42%66173.63%
AAPL200529C002575002020-05-07 3:08PM EDT257.5046.1663.7564.550.00-100144.73%
AAPL200529C002600002020-05-26 9:59AM EDT260.0060.1061.2561.900.00-1130117.97%
AAPL200529C002625002020-05-20 1:26PM EDT262.5055.2558.9059.850.00-114106.25%
AAPL200529C002650002020-05-27 2:19PM EDT265.0051.2656.4557.35-1.07-2.04%272108.59%
AAPL200529C002675002020-05-27 9:46AM EDT267.5049.1253.9554.80-3.26-6.22%108097.66%
AAPL200529C002700002020-05-28 10:35AM EDT270.0050.5051.4551.80+2.04+4.21%11550.00%
AAPL200529C002725002020-05-27 11:47AM EDT272.5042.4449.0049.75-5.04-10.61%77888.67%
AAPL200529C002750002020-05-28 9:52AM EDT275.0044.9546.2547.35+1.24+2.84%2235125.29%
AAPL200529C002775002020-05-28 9:53AM EDT277.5042.6243.9544.25+0.62+1.48%31560.00%
AAPL200529C002800002020-05-28 12:02PM EDT280.0041.7241.3541.70+3.63+9.53%42890.00%
AAPL200529C002825002020-05-28 10:48AM EDT282.5038.1638.9539.25+3.61+10.45%262790.00%
AAPL200529C002850002020-05-28 11:58AM EDT285.0036.3036.3036.60+4.65+14.69%86770.00%
AAPL200529C002875002020-05-27 1:26PM EDT287.5027.8433.9534.30-2.39-7.91%113710.00%
AAPL200529C002900002020-05-28 11:50AM EDT290.0031.0031.3531.60+4.20+15.67%279930.00%
AAPL200529C002925002020-05-28 11:43AM EDT292.5027.8328.7529.05+3.33+13.59%62330.00%
AAPL200529C002950002020-05-28 11:21AM EDT295.0024.8526.4527.00+2.82+12.80%7441,11562.11%
AAPL200529C002975002020-05-28 11:49AM EDT297.5023.4024.0524.35+2.86+13.92%2839239.06%
AAPL200529C003000002020-05-28 11:58AM EDT300.0021.3621.5021.70+4.16+24.19%6712,2660.00%
AAPL200529C003025002020-05-28 12:04PM EDT302.5018.9318.8019.55+4.28+29.22%1458449.32%
AAPL200529C003050002020-05-28 11:48AM EDT305.0015.7216.2516.50+3.38+27.39%612,4540.00%
AAPL200529C003075002020-05-28 12:04PM EDT307.5014.0013.9014.45+3.86+38.07%1091,59733.99%
AAPL200529C003100002020-05-28 12:03PM EDT310.0011.8011.5011.65+3.80+47.50%2,0052,3810.00%
AAPL200529C003125002020-05-28 12:01PM EDT312.509.459.309.45+3.13+49.53%3612,65923.83%
AAPL200529C003150002020-05-28 12:04PM EDT315.007.057.107.25+2.40+51.61%4,5584,80726.05%
AAPL200529C003175002020-05-28 12:04PM EDT317.504.904.955.05+1.75+55.56%6,7006,84123.76%
AAPL200529C003200002020-05-28 12:05PM EDT320.003.203.103.15+1.07+50.23%26,48316,37122.19%
AAPL200529C003225002020-05-28 12:05PM EDT322.501.811.731.77+0.45+33.09%24,13810,44521.90%
AAPL200529C003250002020-05-28 12:05PM EDT325.000.910.860.88+0.08+9.64%20,70914,99021.90%
AAPL200529C003275002020-05-28 12:04PM EDT327.500.360.370.38-0.15-29.41%7,4098,21221.92%
AAPL200529C003300002020-05-28 12:04PM EDT330.000.120.130.14-0.20-62.50%10,68514,38321.88%
AAPL200529C003325002020-05-28 12:04PM EDT332.500.040.040.05-0.13-76.47%2,1673,16422.36%
AAPL200529C003350002020-05-28 12:03PM EDT335.000.020.010.02-0.10-83.33%1,22412,69723.44%
AAPL200529C003375002020-05-28 11:47AM EDT337.500.020.010.02-0.06-75.00%1202,53727.15%
AAPL200529C003400002020-05-28 12:02PM EDT340.000.010.000.01-0.04-80.00%1435,77328.52%
AAPL200529C003425002020-05-28 10:10AM EDT342.500.010.000.00-0.03-75.00%1551,21025.00%
AAPL200529C003450002020-05-28 10:29AM EDT345.000.010.000.01-0.02-66.67%235,34635.16%
AAPL200529C003475002020-05-27 11:59AM EDT347.500.010.000.01-0.02-66.67%3655738.28%
AAPL200529C003500002020-05-28 9:39AM EDT350.000.010.000.01-0.01-50.00%423,75941.41%
AAPL200529C003550002020-05-27 1:30PM EDT355.000.010.000.01-0.01-50.00%11,31347.66%
AAPL200529C003600002020-05-26 3:59PM EDT360.000.010.000.010.00-9631,17450.00%
AAPL200529C003650002020-05-26 1:29PM EDT365.000.010.000.000.00-2611,45825.00%
AAPL200529C003700002020-05-22 3:48PM EDT370.000.010.000.010.00-193062.50%
AAPL200529C003750002020-05-26 11:04AM EDT375.000.010.000.010.00-111,22467.19%
AAPL200529C003800002020-05-22 3:48PM EDT380.000.010.000.010.00-621,22071.88%
AAPL200529C003850002020-05-28 11:39AM EDT385.000.010.000.010.00-589178.13%
AAPL200529C003900002020-05-28 11:22AM EDT390.000.110.000.01+0.10+1,000.00%231681.25%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200529P001350002020-05-28 11:37AM EDT135.000.010.000.01-0.01-50.00%55350.00%
AAPL200529P001400002020-05-13 7:09PM EDT140.000.240.000.000.00--050.00%
AAPL200529P001450002020-05-13 7:09PM EDT145.000.070.000.000.00-302050.00%
AAPL200529P001500002020-05-28 11:06AM EDT150.000.010.000.010.00-1201306.25%
AAPL200529P001550002020-05-05 9:30AM EDT155.000.040.000.010.00-1018293.75%
AAPL200529P001600002020-05-11 10:17AM EDT160.000.040.000.010.00-722281.25%
AAPL200529P001650002020-05-15 11:01AM EDT165.000.050.000.010.00-111268.75%
AAPL200529P001700002020-05-14 9:34AM EDT170.000.010.000.010.00-118256.25%
AAPL200529P001750002020-05-13 7:09PM EDT175.000.060.000.010.00-2246250.00%
AAPL200529P001800002020-05-13 11:48AM EDT180.000.020.000.010.00-3218237.50%
AAPL200529P001850002020-05-14 11:22AM EDT185.000.110.000.010.00-3143225.00%
AAPL200529P001900002020-05-21 10:36AM EDT190.000.010.000.020.00-4198228.13%
AAPL200529P001950002020-05-19 3:08PM EDT195.000.020.000.020.00-2436215.63%
AAPL200529P002000002020-05-26 1:57PM EDT200.000.010.000.010.00-1561193.75%
AAPL200529P002050002020-05-20 12:09PM EDT205.000.040.000.020.00-1446196.88%
AAPL200529P002100002020-05-26 10:46AM EDT210.000.010.000.010.00-5191175.00%
AAPL200529P002150002020-05-26 9:30AM EDT215.000.060.000.010.00-10104168.75%
AAPL200529P002200002020-05-26 9:30AM EDT220.000.020.000.000.00-101,45950.00%
AAPL200529P002250002020-05-28 11:09AM EDT225.000.010.000.010.00-50516150.00%
AAPL200529P002300002020-05-26 11:32AM EDT230.000.010.000.030.00-1447154.69%
AAPL200529P002350002020-05-26 1:47PM EDT235.000.010.000.000.00-290450.00%
AAPL200529P002400002020-05-27 2:06PM EDT240.000.010.000.030.00-11,096135.94%
AAPL200529P002425002020-05-22 3:53PM EDT242.500.010.000.020.00-26482128.13%
AAPL200529P002450002020-05-26 9:30AM EDT245.000.010.000.000.00-15042350.00%
AAPL200529P002475002020-05-20 9:35AM EDT247.500.050.000.010.00-4267112.50%
AAPL200529P002500002020-05-27 2:54PM EDT250.000.010.000.010.00-71,541109.38%
AAPL200529P002525002020-05-22 2:12PM EDT252.500.010.000.030.00-14161114.06%
AAPL200529P002550002020-05-26 9:45AM EDT255.000.010.000.010.00-9696100.00%
AAPL200529P002575002020-05-26 11:46AM EDT257.500.010.000.010.00-211,25696.88%
AAPL200529P002600002020-05-27 12:52PM EDT260.000.010.000.010.00-721,58393.75%
AAPL200529P002625002020-05-28 11:00AM EDT262.500.010.000.010.00-139887.50%
AAPL200529P002650002020-05-28 9:30AM EDT265.000.010.000.000.00-421,60850.00%
AAPL200529P002675002020-05-27 3:38PM EDT267.500.010.000.010.00-2972281.25%
AAPL200529P002700002020-05-28 10:23AM EDT270.000.010.000.01-0.01-50.00%1094,57278.13%
AAPL200529P002725002020-05-28 11:07AM EDT272.500.010.000.01-0.01-50.00%3092173.44%
AAPL200529P002750002020-05-28 11:54AM EDT275.000.010.000.010.00-271,85168.75%
AAPL200529P002775002020-05-28 11:55AM EDT277.500.010.010.01-0.01-50.00%2463470.31%
AAPL200529P002800002020-05-28 12:00PM EDT280.000.010.000.02-0.02-66.67%2243,62466.41%
AAPL200529P002825002020-05-28 11:56AM EDT282.500.010.000.01-0.02-66.67%1582159.38%
AAPL200529P002850002020-05-28 11:11AM EDT285.000.010.010.02-0.04-80.00%1201,82160.94%
AAPL200529P002875002020-05-28 12:01PM EDT287.500.020.010.02-0.05-71.43%26779257.03%
AAPL200529P002900002020-05-28 12:04PM EDT290.000.020.010.03-0.07-77.78%2786,26054.69%
AAPL200529P002925002020-05-28 12:02PM EDT292.500.020.020.03-0.09-81.82%2642,03851.95%
AAPL200529P002950002020-05-28 12:01PM EDT295.000.020.020.04-0.13-86.67%6846,31050.78%
AAPL200529P002975002020-05-28 11:53AM EDT297.500.040.030.05-0.18-81.82%2983,07247.66%
AAPL200529P003000002020-05-28 12:01PM EDT300.000.040.040.06-0.26-86.67%1,72511,68944.53%
AAPL200529P003025002020-05-28 12:02PM EDT302.500.060.060.08-0.37-86.05%1,1894,41441.70%
AAPL200529P003050002020-05-28 12:04PM EDT305.000.100.090.10-0.49-83.05%3,6398,90038.28%
AAPL200529P003075002020-05-28 11:57AM EDT307.500.140.120.13-0.74-84.09%1,6165,60235.06%
AAPL200529P003100002020-05-28 12:04PM EDT310.000.180.180.19-1.07-85.60%6,99813,73632.32%
AAPL200529P003125002020-05-28 12:05PM EDT312.500.300.310.32-1.66-84.69%4,4656,72530.42%
AAPL200529P003150002020-05-28 12:04PM EDT315.000.530.510.53-2.17-80.37%12,6929,92428.32%
AAPL200529P003175002020-05-28 12:04PM EDT317.500.940.880.93-2.81-74.93%12,0064,28626.81%
AAPL200529P003200002020-05-28 12:04PM EDT320.001.701.661.69-3.75-68.81%19,6056,36026.42%
AAPL200529P003225002020-05-28 12:04PM EDT322.502.902.832.88-4.10-58.57%2,2651,27026.66%
AAPL200529P003250002020-05-28 12:04PM EDT325.004.474.254.40-4.78-51.68%7731,60826.27%
AAPL200529P003275002020-05-28 12:01PM EDT327.506.206.106.30-5.10-45.13%5447826.29%
AAPL200529P003300002020-05-28 11:58AM EDT330.008.858.458.65-4.50-33.71%24346830.37%
AAPL200529P003325002020-05-28 10:36AM EDT332.5012.2810.9011.25-2.22-15.31%111538.57%
AAPL200529P003350002020-05-28 11:22AM EDT335.0015.3213.4013.65-1.53-9.08%913742.33%
AAPL200529P003400002020-05-27 11:46AM EDT340.0025.2518.3018.55+3.35+15.30%198850.54%
AAPL200529P003425002020-05-28 9:30AM EDT342.5026.5521.0023.65+3.34+14.39%--83.11%
AAPL200529P003450002020-05-28 11:53AM EDT345.0023.8023.5023.75-3.70-13.45%15562.99%
AAPL200529P003500002020-05-26 1:07PM EDT350.0030.4530.3530.900.00---115.31%
AAPL200529P003550002020-05-28 11:22AM EDT355.0035.2933.3033.55-2.21-5.89%22473.73%
AAPL200529P003600002020-05-20 2:57PM EDT360.0040.9638.2038.450.00-4275.98%
AAPL200529P003700002020-05-22 3:22PM EDT370.0052.3648.3048.550.00-13098.24%
AAPL200529P003750002020-05-21 3:59PM EDT375.0057.6553.4553.750.00--0115.63%
AAPL200529P003800002020-05-27 9:41AM EDT380.0062.3059.7560.200.00---167.63%
AAPL200529P003850002020-05-26 3:58PM EDT385.0068.0564.8065.100.00---176.46%
AAPL200529P003900002020-05-26 3:58PM EDT390.0073.0567.8069.200.00-70133.20%
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