AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917C001100002020-06-22 3:20PM EDT110.00248.000.000.000.00-1110.00%
AAPL210917C001200002020-07-09 5:01PM EDT120.00122.300.000.000.00--00.00%
AAPL210917C001250002020-07-09 5:01PM EDT125.00179.310.000.000.00-494130.00%
AAPL210917C001300002020-07-09 5:01PM EDT130.00201.750.000.000.00-54450.00%
AAPL210917C001350002020-07-09 5:01PM EDT135.00136.690.000.000.00-3180.00%
AAPL210917C001400002020-06-16 9:46AM EDT140.00215.000.000.000.00-2150.00%
AAPL210917C001450002020-07-09 5:01PM EDT145.00181.000.000.000.00-1230.00%
AAPL210917C001500002020-07-08 12:25PM EDT150.00231.100.000.000.00-1210.00%
AAPL210917C001550002020-07-09 5:01PM EDT155.0098.640.000.000.00-5120.00%
AAPL210917C001600002020-07-06 3:34PM EDT160.00215.250.000.000.00-5170.00%
AAPL210917C001650002020-07-09 5:01PM EDT165.0099.000.000.000.00-130.00%
AAPL210917C001700002020-07-09 5:01PM EDT170.00139.930.000.000.00-1100.00%
AAPL210917C001750002020-07-09 5:01PM EDT175.0089.660.000.000.00-1000.00%
AAPL210917C001800002020-06-16 10:26AM EDT180.00175.500.000.000.00-100.00%
AAPL210917C001850002020-07-09 5:01PM EDT185.00142.160.000.000.00-1000.00%
AAPL210917C001900002020-07-08 9:53AM EDT190.00193.000.000.000.00-1880.00%
AAPL210917C001950002020-07-08 10:04AM EDT195.00188.390.000.000.00-4650.00%
AAPL210917C002000002020-07-06 11:04AM EDT200.00178.300.000.000.00-12750.00%
AAPL210917C002100002020-07-06 2:31PM EDT210.00167.210.000.000.00-201950.00%
AAPL210917C002200002020-07-08 10:55AM EDT220.00165.270.000.000.00-22190.00%
AAPL210917C002300002020-07-07 3:03PM EDT230.00151.200.000.000.00-10600.00%
AAPL210917C002400002020-07-09 12:42PM EDT240.00149.940.000.000.00-23510.00%
AAPL210917C002500002020-07-06 2:38PM EDT250.00132.030.000.000.00-35230.00%
AAPL210917C002600002020-07-08 10:12AM EDT260.00130.390.000.000.00-84760.00%
AAPL210917C002700002020-07-09 3:28PM EDT270.00125.060.000.000.00-154070.00%
AAPL210917C002800002020-07-08 2:27PM EDT280.00114.250.000.000.00-34110.00%
AAPL210917C002900002020-07-08 11:52AM EDT290.00105.950.000.000.00-11470.00%
AAPL210917C003000002020-07-09 3:50PM EDT300.00102.440.000.000.00-300.00%
AAPL210917C003100002020-07-09 11:12AM EDT310.0093.250.000.000.00-63460.00%
AAPL210917C003200002020-07-09 3:30PM EDT320.0087.000.000.000.00-171,3180.00%
AAPL210917C003300002020-07-09 3:13PM EDT330.0082.000.000.000.00-36520.00%
AAPL210917C003400002020-07-09 10:49AM EDT340.0074.250.000.000.00-23960.00%
AAPL210917C003500002020-07-09 10:50AM EDT350.0068.100.000.000.00-87350.00%
AAPL210917C003600002020-07-08 3:37PM EDT360.0061.500.000.000.00-105980.00%
AAPL210917C003700002020-07-09 1:14PM EDT370.0058.810.000.000.00-64020.00%
AAPL210917C003800002020-07-09 3:58PM EDT380.0052.500.000.000.00-642750.00%
AAPL210917C003900002020-07-09 1:14PM EDT390.0049.030.000.000.00-1800.39%
AAPL210917C004000002020-07-09 3:36PM EDT400.0043.330.000.000.00-1711,3760.78%
AAPL210917C004100002020-07-09 11:46AM EDT410.0039.700.000.000.00-321611.56%
AAPL210917C004200002020-07-09 3:50PM EDT420.0036.350.000.000.00-509131.56%
AAPL210917C004300002020-07-09 2:51PM EDT430.0033.000.000.000.00-601.56%
AAPL210917C004400002020-07-09 10:55AM EDT440.0028.650.000.000.00-1803.13%
AAPL210917C004500002020-07-09 10:27AM EDT450.0026.880.000.000.00-92563.13%
AAPL210917C004600002020-07-08 10:26AM EDT460.0021.970.000.000.00-103.13%
AAPL210917C004700002020-07-09 10:46AM EDT470.0021.280.000.000.00-103.13%
AAPL210917C004800002020-07-09 1:58PM EDT480.0019.330.000.000.00-3003.13%
AAPL210917C004900002020-07-09 1:58PM EDT490.0017.230.000.000.00-4203.13%
AAPL210917C005000002020-07-09 3:55PM EDT500.0015.700.000.000.00-337946.25%
AAPL210917C005200002020-07-09 2:24PM EDT520.0012.500.000.000.00-306.25%
AAPL210917C005400002020-07-07 12:22PM EDT540.008.650.000.000.00-4506.25%
AAPL210917C005600002020-07-09 10:09AM EDT560.008.300.000.000.00-306.25%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917P001100002020-07-09 2:00PM EDT110.001.260.000.000.00-1031425.00%
AAPL210917P001150002020-07-09 5:02PM EDT115.009.430.000.000.00-32025.00%
AAPL210917P001200002020-07-09 5:02PM EDT120.002.550.000.000.00-42625.00%
AAPL210917P001250002020-07-06 11:56AM EDT125.001.650.000.000.00-18425.00%
AAPL210917P001300002020-07-02 10:00AM EDT130.002.130.000.000.00-13825.00%
AAPL210917P001350002020-07-06 11:49AM EDT135.001.950.000.000.00-126525.00%
AAPL210917P001400002020-07-09 5:02PM EDT140.004.300.000.000.00-530612.50%
AAPL210917P001450002020-07-09 5:02PM EDT145.005.000.000.000.00-31012.50%
AAPL210917P001500002020-06-22 11:33AM EDT150.003.250.000.000.00-11,07012.50%
AAPL210917P001550002020-07-09 5:02PM EDT155.004.740.000.000.00-208812.50%
AAPL210917P001600002020-06-22 2:41PM EDT160.003.830.000.000.00-161012.50%
AAPL210917P001650002020-06-22 2:35PM EDT165.004.140.000.000.00-256512.50%
AAPL210917P001700002020-07-07 9:59AM EDT170.003.500.000.000.00-112412.50%
AAPL210917P001750002020-06-25 1:10PM EDT175.004.900.000.000.00-174712.50%
AAPL210917P001800002020-07-06 12:25PM EDT180.004.100.000.000.00-114412.50%
AAPL210917P001850002020-07-01 1:16PM EDT185.005.150.000.000.00-29712.50%
AAPL210917P001900002020-07-02 3:40PM EDT190.004.700.000.000.00-126712.50%
AAPL210917P001950002020-07-02 1:38PM EDT195.005.520.000.000.00-2012.50%
AAPL210917P002000002020-07-09 10:49AM EDT200.005.400.000.000.00-31,14412.50%
AAPL210917P002100002020-07-01 12:03PM EDT210.007.420.000.000.00-149312.50%
AAPL210917P002200002020-07-09 10:28AM EDT220.007.550.000.000.00-128712.50%
AAPL210917P002300002020-07-09 9:34AM EDT230.008.750.000.000.00-232612.50%
AAPL210917P002400002020-07-08 10:28AM EDT240.009.700.000.000.00-13986.25%
AAPL210917P002500002020-07-09 3:48PM EDT250.0011.250.000.000.00-1006.25%
AAPL210917P002600002020-07-09 3:10PM EDT260.0012.700.000.000.00-206.25%
AAPL210917P002700002020-07-09 12:13PM EDT270.0014.650.000.000.00-32356.25%
AAPL210917P002800002020-07-09 12:18PM EDT280.0017.000.000.000.00-12976.25%
AAPL210917P002900002020-07-06 3:39PM EDT290.0019.600.000.000.00-211706.25%
AAPL210917P003000002020-07-09 3:07PM EDT300.0021.450.000.000.00-203.13%
AAPL210917P003100002020-07-09 11:36AM EDT310.0024.750.000.000.00-21383.13%
AAPL210917P003200002020-07-09 9:58AM EDT320.0026.650.000.000.00-703.13%
AAPL210917P003300002020-07-09 10:04AM EDT330.0029.700.000.000.00-1403.13%
AAPL210917P003400002020-07-08 3:53PM EDT340.0034.620.000.000.00-23573.13%
AAPL210917P003500002020-07-08 3:04PM EDT350.0038.440.000.000.00-12861.56%
AAPL210917P003600002020-07-09 10:44AM EDT360.0042.700.000.000.00-1891.56%
AAPL210917P003700002020-07-06 2:35PM EDT370.0049.360.000.000.00-200.78%
AAPL210917P003800002020-07-09 1:00PM EDT380.0052.580.000.000.00-200.20%
AAPL210917P003900002020-07-09 1:00PM EDT390.0057.810.000.000.00-200.00%
AAPL210917P004000002020-06-30 2:28PM EDT400.0074.280.000.000.00-500.00%
AAPL210917P004100002020-07-09 9:46AM EDT410.0068.000.000.000.00-790.00%
AAPL210917P004200002020-07-09 5:02PM EDT420.00127.750.000.000.00--00.00%
AAPL210917P004300002020-07-08 1:28PM EDT430.0082.800.000.000.00-600.00%
AAPL210917P004400002020-06-23 1:07PM EDT440.0095.880.000.000.00-7590.00%
AAPL210917P004500002020-07-06 11:54AM EDT450.0098.910.000.000.00-54570.00%
AAPL210917P004600002020-07-06 1:30PM EDT460.00107.210.000.000.00-690.00%
AAPL210917P004700002020-06-23 1:07PM EDT470.00118.560.000.000.00-790.00%
AAPL210917P004800002020-06-17 10:00AM EDT480.00139.950.000.000.00-2330.00%
AAPL210917P004900002020-07-06 1:30PM EDT490.00131.270.000.000.00-6220.00%
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