AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201218C001150002020-06-22 6:38PM EDT115.00199.00245.65248.150.00-200.00%
AAPL201218C001200002020-06-22 6:38PM EDT120.00197.70240.70243.200.00-1200.00%
AAPL201218C001300002020-06-22 6:38PM EDT130.00167.00230.85233.300.00-200.00%
AAPL201218C001400002020-06-22 6:38PM EDT140.00114.00220.95223.400.00--20.00%
AAPL201218C001450002020-07-01 2:20PM EDT145.00221.97236.45238.500.00-3568.48%
AAPL201218C001500002020-06-22 6:38PM EDT150.00153.74211.15213.600.00-3670.00%
AAPL201218C001550002020-06-22 6:38PM EDT155.00149.70206.25208.700.00--630.00%
AAPL201218C001600002020-06-16 9:38AM EDT160.00191.30221.75223.750.00-2265.21%
AAPL201218C001650002020-06-22 6:38PM EDT165.0080.25196.50199.000.00--20.00%
AAPL201218C001700002020-07-08 12:27PM EDT170.00210.71211.75213.750.00-36761.04%
AAPL201218C001750002020-07-08 12:27PM EDT175.00205.82206.85208.950.00-31,09861.04%
AAPL201218C001800002020-06-22 11:34AM EDT180.00177.00202.15204.100.00-6760.36%
AAPL201218C001850002020-06-22 6:38PM EDT185.00133.72177.05179.600.00-1000.00%
AAPL201218C001900002020-06-23 9:32AM EDT190.00174.88192.35194.450.00-11259.05%
AAPL201218C001950002020-06-22 6:38PM EDT195.00129.67167.35170.000.00-2320.00%
AAPL201218C002000002020-07-06 2:16PM EDT200.00173.11182.55184.750.00-118757.07%
AAPL201218C002100002020-06-30 11:00AM EDT210.00157.77172.80175.100.00-16355.18%
AAPL201218C002200002020-07-09 1:56PM EDT220.00163.40163.20165.45+7.52+4.82%312553.10%
AAPL201218C002300002020-06-23 9:57AM EDT230.00137.78153.55155.850.00-125051.10%
AAPL201218C002400002020-07-07 11:18AM EDT240.00142.42144.35146.250.00-127348.96%
AAPL201218C002500002020-07-09 9:30AM EDT250.00137.70134.60136.50+4.70+3.53%401,34746.25%
AAPL201218C002600002020-07-07 1:52PM EDT260.00120.47125.20127.500.00-894345.63%
AAPL201218C002700002020-07-09 1:13PM EDT270.00117.95116.00118.05+4.45+3.92%370843.49%
AAPL201218C002800002020-07-08 2:52PM EDT280.00106.00107.05109.150.00-882442.44%
AAPL201218C002900002020-07-09 2:03PM EDT290.0098.8098.10100.10+2.82+2.94%991,23840.76%
AAPL201218C003000002020-07-09 2:03PM EDT300.0090.2089.5091.45+1.20+1.35%991,79439.56%
AAPL201218C003050002020-07-08 11:03AM EDT305.0087.7285.4587.45+6.29+7.72%21,03939.37%
AAPL201218C003100002020-07-09 12:05PM EDT310.0081.8781.4082.75+1.87+2.34%111,44237.98%
AAPL201218C003150002020-07-09 1:45PM EDT315.0078.4077.3579.15+2.25+2.95%131,02038.20%
AAPL201218C003200002020-07-09 1:50PM EDT320.0073.8073.5574.90+3.03+4.28%61,52937.34%
AAPL201218C003250002020-07-08 3:44PM EDT325.0068.5569.4070.75+0.95+1.41%294036.56%
AAPL201218C003300002020-07-08 2:38PM EDT330.0063.3165.7566.950.00-131,48936.16%
AAPL201218C003350002020-07-08 2:06PM EDT335.0058.9762.1063.350.00-1539235.91%
AAPL201218C003400002020-07-08 3:12PM EDT340.0056.6858.4559.900.00-382,63535.71%
AAPL201218C003450002020-07-09 11:04AM EDT345.0052.9555.0056.00-0.65-1.21%31,72834.89%
AAPL201218C003500002020-07-09 1:36PM EDT350.0052.9052.0552.65+2.40+4.75%233,79334.60%
AAPL201218C003600002020-07-09 2:10PM EDT360.0045.7345.4046.10+1.73+3.93%712,06533.84%
AAPL201218C003700002020-07-09 1:18PM EDT370.0040.4539.1040.25+2.45+6.45%222,47633.38%
AAPL201218C003800002020-07-09 1:45PM EDT380.0034.2033.8034.45+1.70+5.23%1565,23332.51%
AAPL201218C003900002020-07-09 2:05PM EDT390.0028.7528.8529.45+1.05+3.79%1679,11431.99%
AAPL201218C004000002020-07-09 2:11PM EDT400.0024.6424.3524.75+1.64+7.13%7038,82931.31%
AAPL201218C004100002020-07-09 1:38PM EDT410.0021.0020.3520.80+2.22+11.82%1714,98630.90%
AAPL201218C004200002020-07-09 1:23PM EDT420.0017.5616.9017.30+1.76+11.14%291,07630.49%
AAPL201218C004300002020-07-09 1:53PM EDT430.0014.0013.9014.30+1.37+10.85%161,21930.16%
AAPL201218C004400002020-07-09 11:28AM EDT440.0011.0011.4511.80+0.60+5.77%2434529.94%
AAPL201218C004500002020-07-09 2:05PM EDT450.009.509.459.65+1.10+13.10%26392529.72%
AAPL201218C004600002020-07-09 2:02PM EDT460.007.807.658.05+1.00+14.71%2821729.81%
AAPL201218C004700002020-07-09 1:17PM EDT470.006.656.256.55+1.11+20.04%4127629.68%
AAPL201218C004800002020-07-09 12:55PM EDT480.005.455.205.45+0.85+18.48%1352629.81%
AAPL201218C004900002020-07-09 2:08PM EDT490.004.454.354.60+0.60+15.58%3733930.08%
AAPL201218C005000002020-07-09 1:55PM EDT500.003.803.703.95+0.50+15.15%1,2581,27430.47%
AAPL201218C005200002020-07-09 1:48PM EDT520.002.902.732.90+0.48+19.83%3282831.15%
AAPL201218C005400002020-07-09 1:40PM EDT540.002.222.082.30+0.27+13.85%481,30132.28%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201218P001150002020-07-09 1:03PM EDT115.000.400.330.41+0.07+21.21%145677.69%
AAPL201218P001200002020-06-24 11:48AM EDT120.000.380.320.46-0.33-46.48%123075.59%
AAPL201218P001250002020-07-08 12:08PM EDT125.000.420.380.520.00-111774.46%
AAPL201218P001300002020-06-26 3:13PM EDT130.000.900.440.590.00-24213373.34%
AAPL201218P001350002020-06-26 3:58PM EDT135.000.570.500.65-0.43-43.00%111072.02%
AAPL201218P001400002020-06-23 1:19PM EDT140.000.900.560.720.00-121270.73%
AAPL201218P001450002020-06-23 1:21PM EDT145.000.980.650.810.00-18569.78%
AAPL201218P001500002020-07-07 10:49AM EDT150.000.820.720.89+0.10+13.89%249668.51%
AAPL201218P001550002020-07-06 12:02PM EDT155.000.780.810.980.00-320967.41%
AAPL201218P001600002020-07-06 11:07AM EDT160.000.950.901.080.00-126466.28%
AAPL201218P001650002020-07-09 12:33PM EDT165.001.101.021.18+0.12+12.24%116365.26%
AAPL201218P001700002020-07-09 11:38AM EDT170.001.281.131.29+0.18+16.36%20078764.18%
AAPL201218P001750002020-07-08 1:44PM EDT175.001.181.241.400.00-126863.05%
AAPL201218P001800002020-07-07 2:37PM EDT180.001.371.341.520.00-318261.88%
AAPL201218P001850002020-07-07 11:34AM EDT185.001.371.491.650.00-154260.89%
AAPL201218P001900002020-07-06 9:54AM EDT190.001.561.621.79+0.06+4.00%1128459.81%
AAPL201218P001950002020-07-08 10:56AM EDT195.001.741.801.930.00-555458.85%
AAPL201218P002000002020-07-09 9:41AM EDT200.001.861.952.09-0.06-3.12%321,79657.81%
AAPL201218P002100002020-07-08 1:54PM EDT210.002.222.252.420.00-224755.65%
AAPL201218P002200002020-07-07 2:44PM EDT220.002.592.622.790.00-301,10953.60%
AAPL201218P002300002020-07-08 12:32PM EDT230.002.993.053.250.00-63,55051.72%
AAPL201218P002400002020-07-08 3:35PM EDT240.003.353.553.75-0.05-1.47%1071,24250.18%
AAPL201218P002500002020-07-09 1:41PM EDT250.004.154.054.30+0.30+7.79%1065,11248.26%
AAPL201218P002600002020-07-08 11:53AM EDT260.004.654.804.95-0.02-0.43%401,62046.46%
AAPL201218P002700002020-07-08 2:27PM EDT270.005.265.555.80-0.24-4.36%222,99644.95%
AAPL201218P002800002020-07-09 1:55PM EDT280.006.856.556.80+0.55+8.73%142,86543.51%
AAPL201218P002900002020-07-09 2:08PM EDT290.007.807.807.95+0.38+5.12%232,04142.10%
AAPL201218P003000002020-07-09 1:51PM EDT300.009.409.109.35+0.65+7.43%312,45340.85%
AAPL201218P003050002020-07-07 2:57PM EDT305.0010.159.8510.15+0.30+3.05%51,19040.27%
AAPL201218P003100002020-07-08 3:37PM EDT310.0010.4010.7011.150.00-111,07239.91%
AAPL201218P003150002020-07-08 2:39PM EDT315.0011.9011.5511.90+0.65+5.78%151,94739.08%
AAPL201218P003200002020-07-08 3:34PM EDT320.0012.7512.5512.95+0.46+3.74%21,44438.61%
AAPL201218P003250002020-07-09 11:39AM EDT325.0014.0513.6514.00+0.53+3.92%298438.05%
AAPL201218P003300002020-07-08 1:22PM EDT330.0014.7014.8015.200.00-571,17337.59%
AAPL201218P003350002020-07-09 11:33AM EDT335.0016.6416.1016.65-0.36-2.12%5137037.33%
AAPL201218P003400002020-07-09 1:52PM EDT340.0018.0517.5017.95+0.50+2.85%971,03936.79%
AAPL201218P003450002020-07-08 3:57PM EDT345.0017.8019.0019.45-0.80-4.30%51,24136.39%
AAPL201218P003500002020-07-09 2:05PM EDT350.0021.0020.7021.10+0.40+1.94%931,56536.06%
AAPL201218P003600002020-07-09 2:10PM EDT360.0024.3024.1524.70+0.10+0.41%431,00535.39%
AAPL201218P003700002020-07-09 1:10PM EDT370.0028.0828.1028.75-0.27-0.95%115,46734.76%
AAPL201218P003800002020-07-09 1:14PM EDT380.0032.5032.6033.00-0.10-0.31%2934,16833.92%
AAPL201218P003900002020-07-09 9:52AM EDT390.0036.8037.4538.05-0.95-2.52%1113333.43%
AAPL201218P004000002020-07-09 2:06PM EDT400.0043.3042.9543.40-0.10-0.23%561,57332.80%
AAPL201218P004100002020-07-09 1:10PM EDT410.0048.7148.6049.35-15.99-24.71%2432.32%
AAPL201218P004200002020-07-01 12:36PM EDT420.0066.6855.4055.950.00-1432.07%
AAPL201218P004400002020-06-26 3:37PM EDT440.0093.4269.4571.100.00-1232.44%
AAPL201218P004500002020-06-22 6:39PM EDT450.00130.6094.6096.750.00-1150.62%
AAPL201218P004600002020-06-25 11:28AM EDT460.00105.2085.4087.350.00--332.68%
AAPL201218P004800002020-06-22 6:39PM EDT480.00184.10121.95124.100.00-1455.22%
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