AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618C000750002020-06-17 9:30AM EDT75.00280.09287.00292.000.00-11469.92%
AAPL210618C000800002020-06-15 9:47AM EDT80.00253.92282.00287.000.00-12667.14%
AAPL210618C000850002020-06-23 2:29PM EDT85.00285.00277.00282.000.00-1464.50%
AAPL210618C000900002020-06-10 10:15AM EDT90.00259.09274.35278.100.00-2580.99%
AAPL210618C000950002020-06-22 6:39PM EDT95.00207.70265.50268.900.00-3240.00%
AAPL210618C001000002020-06-29 9:30AM EDT100.00251.85262.10267.000.00-512658.40%
AAPL210618C001050002020-06-23 11:22AM EDT105.00261.40257.00262.000.00-1855.37%
AAPL210618C001100002020-06-22 6:39PM EDT110.00158.89250.70254.100.00-3190.00%
AAPL210618C001150002020-06-22 6:39PM EDT115.00204.05245.75249.150.00-1039.26%
AAPL210618C001200002020-06-23 11:30AM EDT120.00246.70242.50247.000.00-13053.27%
AAPL210618C001250002020-06-22 6:39PM EDT125.00200.50235.95239.350.00-522544.97%
AAPL210618C001300002020-06-19 3:05PM EDT130.00217.75232.60237.500.00-186452.67%
AAPL210618C001350002020-06-22 6:39PM EDT135.00123.37226.20229.600.00-124046.09%
AAPL210618C001400002020-06-24 11:29AM EDT140.00222.94222.50227.500.00-329062.52%
AAPL210618C001450002020-06-24 11:16AM EDT145.00216.90217.60222.500.00-116160.46%
AAPL210618C001500002020-07-01 12:53PM EDT150.00217.48213.00217.500.00-693058.46%
AAPL210618C001550002020-07-02 11:38AM EDT155.00212.60208.00213.00-0.07-0.03%528458.32%
AAPL210618C001600002020-07-01 3:09PM EDT160.00206.45203.00208.000.00-881056.41%
AAPL210618C001650002020-07-02 9:31AM EDT165.00204.45198.50203.00+5.80+2.92%11,34854.55%
AAPL210618C001700002020-06-23 3:31PM EDT170.00198.10193.50198.500.00-142154.30%
AAPL210618C001750002020-06-22 11:36AM EDT175.00182.00189.00193.500.00-272552.52%
AAPL210618C001800002020-06-25 3:15PM EDT180.00185.00184.00189.000.00-31,04352.16%
AAPL210618C001850002020-06-23 11:47AM EDT185.00185.00179.50184.000.00-151550.43%
AAPL210618C001900002020-06-30 3:39PM EDT190.00177.05174.50179.500.00-572650.00%
AAPL210618C001950002020-07-02 12:43PM EDT195.00175.00170.00174.50+13.96+8.67%145648.33%
AAPL210618C002000002020-07-02 12:25PM EDT200.00170.88165.00170.00+2.70+1.61%22,22147.84%
AAPL210618C002050002020-06-29 3:57PM EDT205.00160.60160.50165.500.00-593047.28%
AAPL210618C002100002020-07-02 1:58PM EDT210.00160.52156.20160.25+3.24+2.06%2168145.16%
AAPL210618C002150002020-06-19 9:40AM EDT215.00147.05151.50156.000.00-194145.08%
AAPL210618C002200002020-07-02 10:22AM EDT220.00152.50146.80151.50+1.72+1.14%11,84944.43%
AAPL210618C002250002020-07-02 9:43AM EDT225.00150.25142.00147.00+3.27+2.22%188043.75%
AAPL210618C002300002020-07-01 10:49AM EDT230.00142.12137.50142.500.00-179743.03%
AAPL210618C002350002020-07-02 9:52AM EDT235.00140.63133.20138.00+2.29+1.66%11,33842.29%
AAPL210618C002400002020-07-02 9:34AM EDT240.00136.00129.00133.50+2.21+1.65%11,65241.51%
AAPL210618C002450002020-07-02 1:21PM EDT245.00129.23124.50128.85+0.05+0.04%672940.49%
AAPL210618C002500002020-07-02 10:22AM EDT250.00125.85120.50124.55+3.80+3.11%63,28539.96%
AAPL210618C002600002020-07-02 10:06AM EDT260.00118.91112.00115.80+2.47+2.12%21,60538.56%
AAPL210618C002700002020-07-02 12:05PM EDT270.00108.50103.80108.50+2.03+1.91%52,74738.72%
AAPL210618C002750002020-07-02 3:12PM EDT275.00103.6099.80103.00-0.42-0.40%541836.61%
AAPL210618C002800002020-07-02 3:36PM EDT280.0099.8095.80100.10+0.30+0.30%12,12437.35%
AAPL210618C002850002020-07-02 11:07AM EDT285.0096.6192.0096.50+4.26+4.61%417837.22%
AAPL210618C002900002020-07-02 12:25PM EDT290.0093.5088.4093.00+2.16+2.36%21,56537.13%
AAPL210618C002950002020-07-01 12:01PM EDT295.0088.0585.0089.500.00-269336.95%
AAPL210618C003000002020-07-02 3:50PM EDT300.0083.7080.5085.50-1.65-1.93%1205,29936.26%
AAPL210618C003100002020-07-02 1:21PM EDT310.0078.2373.5078.15+1.78+2.33%141,09935.32%
AAPL210618C003200002020-07-02 3:06PM EDT320.0071.1767.0071.05+0.52+0.74%232,78034.40%
AAPL210618C003300002020-07-02 3:57PM EDT330.0062.5061.4564.30-1.05-1.65%201,89533.56%
AAPL210618C003400002020-07-02 11:14AM EDT340.0059.0055.0058.15+0.18+0.31%91,53732.96%
AAPL210618C003500002020-07-02 3:40PM EDT350.0052.2550.0052.00-0.74-1.40%342,81232.14%
AAPL210618C003600002020-07-02 3:06PM EDT360.0047.4544.9046.90+0.25+0.53%372,28031.85%
AAPL210618C003700002020-07-02 3:28PM EDT370.0042.2538.5042.35-0.80-1.86%272,07031.71%
AAPL210618C003800002020-07-02 3:14PM EDT380.0037.6134.4537.35-0.44-1.16%371,43731.01%
AAPL210618C003900002020-07-02 3:26PM EDT390.0033.4531.8033.35-0.65-1.91%5097030.79%
AAPL210618C004000002020-07-02 3:57PM EDT400.0028.6728.1029.10-1.23-4.11%682,83430.16%
AAPL210618C004100002020-07-02 3:43PM EDT410.0025.8023.6026.55-1.85-6.69%564330.53%
AAPL210618C004200002020-07-02 3:47PM EDT420.0022.5021.6023.30-0.80-3.43%2597530.19%
AAPL210618C004300002020-07-02 3:14PM EDT430.0020.0518.1021.50-0.55-2.67%2388630.73%
AAPL210618C004400002020-07-02 1:03PM EDT440.0018.8014.5017.60+0.40+2.17%248329.45%
AAPL210618C004500002020-07-02 3:51PM EDT450.0015.0014.0015.95-1.20-7.41%2491,91329.75%
AAPL210618C004600002020-07-02 12:46PM EDT460.0014.5012.0014.25-0.30-2.03%249829.85%
AAPL210618C004700002020-06-29 10:31AM EDT470.0012.0010.6013.000.00-513230.19%
AAPL210618C004800002020-07-02 3:51PM EDT480.0010.008.8511.45-0.90-8.26%3136130.12%
AAPL210618C004900002020-07-02 11:23AM EDT490.009.657.959.75-0.05-0.52%237229.72%
AAPL210618C005000002020-07-02 3:52PM EDT500.007.467.058.20-1.24-14.25%333,18829.27%
AAPL210618C005200002020-07-02 3:07PM EDT520.006.155.056.95-0.35-5.38%1247630.06%
AAPL210618C005400002020-07-02 3:59PM EDT540.004.904.256.00-0.20-3.92%7727930.90%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618P000750002020-07-02 3:53PM EDT75.000.510.421.00-0.05-8.93%51,31176.17%
AAPL210618P000800002020-06-22 6:40PM EDT80.000.560.431.330.00-155675.51%
AAPL210618P000850002020-06-30 10:05AM EDT85.000.910.001.620.00-139071.66%
AAPL210618P000900002020-06-23 3:50PM EDT90.000.850.001.740.00-235769.68%
AAPL210618P000950002020-06-24 1:33PM EDT95.001.000.001.000.00-115561.89%
AAPL210618P001000002020-06-29 12:46PM EDT100.000.950.004.000.00-484374.40%
AAPL210618P001050002020-06-22 6:40PM EDT105.001.441.081.400.00-251365.92%
AAPL210618P001100002020-06-24 9:30AM EDT110.000.780.651.450.00-1530761.87%
AAPL210618P001150002020-06-24 2:00PM EDT115.001.451.224.000.00-149970.33%
AAPL210618P001200002020-06-30 9:30AM EDT120.001.731.085.000.00-127470.07%
AAPL210618P001250002020-06-29 10:04AM EDT125.001.871.241.620.00-142358.61%
AAPL210618P001300002020-07-02 9:53AM EDT130.001.551.341.77-0.17-9.88%452757.45%
AAPL210618P001350002020-06-19 3:29PM EDT135.002.330.055.000.00-138060.85%
AAPL210618P001400002020-07-01 1:09PM EDT140.002.021.632.080.00-102,18255.40%
AAPL210618P001450002020-06-29 10:04AM EDT145.002.631.552.250.00-11,29153.78%
AAPL210618P001500002020-07-02 2:48PM EDT150.002.200.052.43-0.62-21.99%31,72554.55%
AAPL210618P001550002020-06-29 12:41PM EDT155.002.760.052.540.00-348153.22%
AAPL210618P001600002020-06-26 3:53PM EDT160.003.302.042.760.00-522,61850.86%
AAPL210618P001650002020-07-02 2:16PM EDT165.002.800.052.95-0.70-20.00%651551.34%
AAPL210618P001700002020-07-02 10:22AM EDT170.003.051.003.05-0.25-7.58%22,61449.99%
AAPL210618P001750002020-07-02 11:59AM EDT175.003.302.613.40-0.20-5.71%21,92549.51%
AAPL210618P001800002020-07-02 9:30AM EDT180.003.763.304.05+0.01+0.27%17,88749.85%
AAPL210618P001850002020-07-01 2:20PM EDT185.003.973.403.950.00-374847.91%
AAPL210618P001900002020-06-30 3:54PM EDT190.004.431.506.500.00-188752.63%
AAPL210618P001950002020-07-02 12:26PM EDT195.004.372.006.50-0.28-6.02%357450.89%
AAPL210618P002000002020-07-02 12:26PM EDT200.004.724.005.10-0.10-2.07%52,28246.08%
AAPL210618P002050002020-07-02 1:36PM EDT205.005.164.157.50-0.37-6.69%149249.56%
AAPL210618P002100002020-06-26 11:00AM EDT210.007.104.557.500.00-12,35847.89%
AAPL210618P002150002020-06-29 9:43AM EDT215.007.755.007.800.00-462246.81%
AAPL210618P002200002020-07-01 10:28AM EDT220.006.826.008.500.00-11,40846.43%
AAPL210618P002250002020-07-02 10:19AM EDT225.006.716.156.95-1.29-16.12%185842.13%
AAPL210618P002300002020-07-02 2:33PM EDT230.007.254.507.50-0.50-6.45%401,54141.58%
AAPL210618P002350002020-06-26 2:37PM EDT235.0010.057.408.100.00-41,90941.06%
AAPL210618P002400002020-07-02 10:27AM EDT240.008.608.108.60-0.40-4.44%11,65040.34%
AAPL210618P002450002020-07-01 12:13PM EDT245.009.758.059.250.00-71,49139.82%
AAPL210618P002500002020-07-02 3:48PM EDT250.009.659.509.90-0.85-8.10%782,82639.24%
AAPL210618P002600002020-07-02 3:33PM EDT260.0011.0010.8012.30-0.93-7.80%132,04839.36%
AAPL210618P002700002020-07-01 1:16PM EDT270.0013.7811.9513.500.00-761,03137.72%
AAPL210618P002750002020-07-02 1:00PM EDT275.0014.1313.5014.40-1.69-10.68%844437.20%
AAPL210618P002800002020-07-02 9:57AM EDT280.0014.9014.5015.45-0.77-4.91%12,27236.80%
AAPL210618P002850002020-06-29 10:11AM EDT285.0020.2015.5518.900.00-7278038.77%
AAPL210618P002900002020-06-29 2:07PM EDT290.0020.2516.9020.000.00-82,02838.23%
AAPL210618P002950002020-07-01 3:59PM EDT295.0019.3017.4021.000.00-11039237.55%
AAPL210618P003000002020-07-02 2:54PM EDT300.0019.7019.4022.50-1.30-6.19%452,47237.29%
AAPL210618P003100002020-07-02 11:30AM EDT310.0023.3221.6525.50-1.86-7.39%1395936.60%
AAPL210618P003200002020-07-02 9:57AM EDT320.0025.7524.9027.50-1.75-6.36%42,09934.89%
AAPL210618P003300002020-07-02 1:01PM EDT330.0030.0028.6031.35-0.72-2.34%557034.49%
AAPL210618P003400002020-07-01 3:36PM EDT340.0035.1532.8034.950.00-1035833.67%
AAPL210618P003500002020-07-02 3:59PM EDT350.0038.3737.6541.00-0.23-0.60%17254834.44%
AAPL210618P003600002020-07-02 3:59PM EDT360.0042.9742.0545.00-1.53-3.44%535033.46%
AAPL210618P003700002020-07-02 2:52PM EDT370.0047.0046.4049.40-2.30-4.67%619532.55%
AAPL210618P003800002020-06-29 10:56AM EDT380.0059.9350.5054.700.00-114132.07%
AAPL210618P003900002020-07-02 11:03AM EDT390.0058.4557.1060.50-45.75-43.91%4631.71%
AAPL210618P004000002020-07-02 11:11AM EDT400.0065.2063.0068.00-2.05-3.05%205632.34%
AAPL210618P004100002020-06-22 6:40PM EDT410.0082.4074.7077.700.00-1334.35%
AAPL210618P004200002020-06-22 6:40PM EDT420.00151.3082.5584.200.00--5033.91%
AAPL210618P004300002020-06-15 10:48AM EDT430.00106.9583.5088.300.00-26931.46%
AAPL210618P004400002020-06-24 11:43AM EDT440.00100.0091.0094.950.00-4830.65%
AAPL210618P004500002020-06-22 6:40PM EDT450.00126.60105.85107.400.00-1116334.27%
AAPL210618P004900002020-06-15 12:07PM EDT490.00157.05132.50137.450.00-5531.58%
AAPL210618P005000002020-06-15 12:07PM EDT500.00166.30142.05146.500.00-5531.89%
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