AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C001100002020-06-17 9:36AM EDT110.00244.90254.65258.650.00-140156.78%
AAPL220121C001150002020-06-22 6:40PM EDT115.00203.75245.45250.000.00-14945.48%
AAPL220121C001200002020-07-02 3:47PM EDT120.00246.25240.65245.00+15.25+6.60%116943.90%
AAPL220121C001250002020-06-22 3:17PM EDT125.00234.00240.10243.900.00-268352.48%
AAPL220121C001300002020-06-22 6:40PM EDT130.00200.21231.15235.500.00-199344.08%
AAPL220121C001350002020-06-29 12:52PM EDT135.00225.95230.45234.150.00-17350.05%
AAPL220121C001400002020-06-22 2:52PM EDT140.00219.81225.75229.350.00-117554.26%
AAPL220121C001450002020-06-22 6:40PM EDT145.00179.00216.80221.000.00-212242.07%
AAPL220121C001500002020-07-01 2:20PM EDT150.00218.11216.50219.850.00-350551.96%
AAPL220121C001550002020-06-19 2:57PM EDT155.00193.60211.50215.050.00-18450.72%
AAPL220121C001600002020-06-26 10:24AM EDT160.00198.67206.90210.350.00-1029849.72%
AAPL220121C001650002020-06-25 9:42AM EDT165.00197.00202.40205.650.00-114748.72%
AAPL220121C001700002020-06-11 10:07AM EDT170.00182.55196.90201.000.00-329747.83%
AAPL220121C001750002020-06-24 2:55PM EDT175.00188.89193.00196.300.00-1015146.84%
AAPL220121C001800002020-06-25 9:43AM EDT180.00183.00188.50191.800.00-524546.21%
AAPL220121C001850002020-06-22 6:40PM EDT185.00147.80179.80183.850.00-226839.24%
AAPL220121C001900002020-06-23 1:23PM EDT190.00185.28179.70182.700.00-744944.71%
AAPL220121C001950002020-06-22 6:40PM EDT195.00159.00170.90174.850.00-311238.54%
AAPL220121C002000002020-06-29 10:35AM EDT200.00171.50170.75173.70+7.50+4.57%111,16043.31%
AAPL220121C002050002020-06-22 6:40PM EDT205.00151.75162.15166.150.00-446238.12%
AAPL220121C002100002020-06-30 11:41AM EDT210.00161.70162.05164.800.00-2182241.97%
AAPL220121C002150002020-07-02 3:20PM EDT215.00158.38157.55158.95-0.92-0.58%221739.48%
AAPL220121C002200002020-07-01 12:37PM EDT220.00155.50153.30156.30+0.51+0.33%11,29041.05%
AAPL220121C002250002020-06-23 3:44PM EDT225.00152.30149.05152.050.00-449640.54%
AAPL220121C002300002020-06-25 3:15PM EDT230.00136.41145.00147.850.00-148840.05%
AAPL220121C002350002020-06-29 12:46PM EDT235.00139.33140.60143.550.00-266439.43%
AAPL220121C002400002020-07-01 10:34AM EDT240.00138.10136.55139.500.00-283239.05%
AAPL220121C002450002020-07-02 2:30PM EDT245.00133.00132.45135.40+4.00+3.10%5537338.58%
AAPL220121C002500002020-07-02 1:06PM EDT250.00130.65128.65131.50+1.65+1.28%312,41038.27%
AAPL220121C002550002020-06-29 1:04PM EDT255.00122.55124.50127.500.00-155837.82%
AAPL220121C002600002020-07-02 3:34PM EDT260.00121.85120.70122.50+1.68+1.40%281,24836.47%
AAPL220121C002650002020-07-01 11:28AM EDT265.00119.10116.90120.000.00-279137.27%
AAPL220121C002700002020-07-02 2:47PM EDT270.00114.13113.20116.05-1.06-0.92%262,61536.77%
AAPL220121C002800002020-06-30 12:03PM EDT280.00108.00105.75108.800.00-122,13236.19%
AAPL220121C002900002020-07-02 1:57PM EDT290.00100.8098.75101.75+0.54+0.54%381635.61%
AAPL220121C003000002020-07-02 3:06PM EDT300.0093.0591.8593.75+0.05+0.05%124,97434.23%
AAPL220121C003100002020-07-02 2:40PM EDT310.0087.3085.4088.55+0.21+0.24%51,43434.63%
AAPL220121C003200002020-07-02 11:38AM EDT320.0080.8679.6582.00-0.36-0.44%161,89933.95%
AAPL220121C003300002020-07-02 11:56AM EDT330.0075.4773.2576.15+2.23+3.04%61,59733.57%
AAPL220121C003400002020-07-01 2:17PM EDT340.0069.5068.2570.65-0.22-0.32%21,02733.25%
AAPL220121C003500002020-07-02 3:56PM EDT350.0062.0062.2065.25-1.00-1.59%253,95132.84%
AAPL220121C003600002020-07-02 3:48PM EDT360.0058.0057.1560.20-0.30-0.51%41,07332.49%
AAPL220121C003700002020-07-02 3:01PM EDT370.0055.0552.7555.45+1.05+1.94%521,05132.17%
AAPL220121C003800002020-07-02 2:12PM EDT380.0049.5048.8551.00-0.10-0.20%3295231.88%
AAPL220121C003900002020-07-02 2:51PM EDT390.0045.8243.6046.80-0.10-0.22%563231.59%
AAPL220121C004000002020-07-02 3:47PM EDT400.0041.5041.5042.85+0.03+0.07%696,68431.30%
AAPL220121C004100002020-07-02 9:51AM EDT410.0039.7537.2539.25+1.95+5.16%1615431.08%
AAPL220121C004150002020-07-02 9:44AM EDT415.0038.0335.5537.55+3.98+11.69%411630.98%
AAPL220121C004200002020-07-02 11:38AM EDT420.0034.8534.2035.85-0.65-1.83%71,72130.84%
AAPL220121C004250002020-06-30 11:22AM EDT425.0034.4032.3534.250.00-313130.73%
AAPL220121C004300002020-07-01 10:56AM EDT430.0031.7530.8532.70-0.67-2.07%121,60330.62%
AAPL220121C004350002020-06-30 1:19PM EDT435.0029.9129.3531.250.00-27430.54%
AAPL220121C004400002020-07-02 12:53PM EDT440.0029.0028.1029.800.00-838830.43%
AAPL220121C004450002020-06-26 2:54PM EDT445.0028.6725.4528.25+0.57+2.03%18630.22%
AAPL220121C004500002020-07-02 3:41PM EDT450.0025.4025.4027.10-0.62-2.38%4669530.23%
AAPL220121C004550002020-06-24 10:22AM EDT455.0024.6524.1025.850.00-25630.14%
AAPL220121C004600002020-07-02 1:32PM EDT460.0023.6322.9024.80+1.05+4.65%834130.15%
AAPL220121C004650002020-06-22 6:40PM EDT465.0014.9621.2024.200.00-19730.41%
AAPL220121C004700002020-07-02 3:45PM EDT470.0020.9520.7022.40-0.18-0.85%122929.91%
AAPL220121C004750002020-06-25 12:48PM EDT475.0020.9318.5521.350.00-520029.84%
AAPL220121C004800002020-07-02 10:16AM EDT480.0019.6518.7020.30+0.25+1.29%437529.74%
AAPL220121C004850002020-07-01 3:50PM EDT485.0018.4017.7519.350.00-24729.69%
AAPL220121C004900002020-06-26 3:42PM EDT490.0017.0016.8518.450.00-237729.63%
AAPL220121C005000002020-07-02 3:55PM EDT500.0015.0015.5016.70-0.55-3.54%79,22429.50%
AAPL220121C005050002020-07-02 3:50PM EDT505.0015.0014.6515.90-0.10-0.66%123329.44%
AAPL220121C005100002020-07-02 3:47PM EDT510.0013.8413.8515.15-0.53-3.69%1030829.40%
AAPL220121C005150002020-07-01 2:40PM EDT515.0012.7513.0014.45-0.75-5.56%101,30929.37%
AAPL220121C005200002020-07-01 12:40PM EDT520.0012.4912.3013.75-1.61-11.42%11,75429.32%
AAPL220121C005400002020-07-02 12:10PM EDT540.0011.5510.2511.40+0.05+0.43%93429.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P001100002020-07-02 3:10PM EDT110.001.952.002.22-0.11-5.34%172654.85%
AAPL220121P001150002020-07-02 11:35AM EDT115.002.001.922.42-0.40-16.67%111253.22%
AAPL220121P001200002020-07-01 2:35PM EDT120.002.352.152.610.00-802,65452.31%
AAPL220121P001250002020-06-23 10:51AM EDT125.002.552.312.850.00-616351.35%
AAPL220121P001300002020-06-19 1:03PM EDT130.003.302.613.100.00-118550.65%
AAPL220121P001350002020-06-15 12:06PM EDT135.003.852.753.350.00-16350.65%
AAPL220121P001400002020-07-01 1:58PM EDT140.003.412.993.600.00-114649.75%
AAPL220121P001450002020-06-15 10:26AM EDT145.004.673.253.900.00-613148.99%
AAPL220121P001500002020-06-25 1:40PM EDT150.004.403.503.900.00-204,06147.38%
AAPL220121P001550002020-06-22 6:40PM EDT155.006.104.255.150.00-12048.97%
AAPL220121P001600002020-07-01 12:57PM EDT160.004.404.104.80-0.26-5.58%550146.56%
AAPL220121P001650002020-06-19 3:36PM EDT165.005.854.455.150.00-561545.84%
AAPL220121P001700002020-06-23 1:43PM EDT170.005.254.805.550.00-603,04945.20%
AAPL220121P001750002020-06-26 1:17PM EDT175.006.555.105.950.00-284844.54%
AAPL220121P001800002020-06-30 3:55PM EDT180.006.405.556.400.00-302,28843.94%
AAPL220121P001850002020-06-23 2:13PM EDT185.006.706.006.85+0.05+0.75%254643.32%
AAPL220121P001900002020-06-23 1:03PM EDT190.007.076.457.350.00-464242.75%
AAPL220121P001950002020-06-22 11:50AM EDT195.008.756.957.900.00-299442.23%
AAPL220121P002000002020-07-02 12:16PM EDT200.008.007.508.40-0.50-5.88%302,82941.61%
AAPL220121P002050002020-07-02 3:26PM EDT205.008.276.7011.50-1.73-17.30%11,24444.51%
AAPL220121P002100002020-06-26 10:18AM EDT210.009.408.659.650.00-51,72740.63%
AAPL220121P002150002020-07-02 11:36AM EDT215.009.829.3010.35-1.88-16.07%174140.19%
AAPL220121P002200002020-07-02 2:41PM EDT220.0010.5010.0511.05-0.10-0.94%103,28039.71%
AAPL220121P002250002020-06-25 1:12PM EDT225.0012.8010.7511.850.00-11,75339.32%
AAPL220121P002300002020-07-02 3:52PM EDT230.0012.0011.6012.65-0.30-2.44%101,67338.88%
AAPL220121P002350002020-06-23 11:34AM EDT235.0013.2012.5013.550.00-272238.53%
AAPL220121P002400002020-06-30 9:52AM EDT240.0015.4013.3514.450.00-13,02838.13%
AAPL220121P002450002020-06-26 9:30AM EDT245.0016.7514.3015.450.00-150737.79%
AAPL220121P002500002020-07-02 11:36AM EDT250.0015.8815.3016.45-1.09-6.42%13,72737.42%
AAPL220121P002550002020-06-23 9:50AM EDT255.0017.4616.4017.650.00-247937.19%
AAPL220121P002600002020-06-26 3:35PM EDT260.0017.8017.5018.70-2.63-12.87%61,06236.78%
AAPL220121P002650002020-06-30 3:03PM EDT265.0019.5518.7019.95-1.60-7.57%548436.51%
AAPL220121P002700002020-07-02 3:06PM EDT270.0019.4519.8521.20-1.35-6.49%52,66336.20%
AAPL220121P002800002020-07-02 3:08PM EDT280.0022.8222.6023.95-3.41-13.00%11,18735.66%
AAPL220121P002900002020-07-02 9:38AM EDT290.0025.7225.5026.95-0.94-3.53%31,07935.14%
AAPL220121P003000002020-07-02 3:34PM EDT300.0028.9729.0029.80-0.67-2.26%158,04734.37%
AAPL220121P003100002020-06-30 2:44PM EDT310.0035.1031.9533.300.00-378933.91%
AAPL220121P003200002020-07-01 3:39PM EDT320.0035.9535.6537.35-1.08-2.92%22,73733.64%
AAPL220121P003300002020-07-01 2:46PM EDT330.0040.8039.9541.35-0.90-2.16%433433.18%
AAPL220121P003400002020-07-02 3:47PM EDT340.0045.1544.3045.85-0.43-0.94%2172032.87%
AAPL220121P003500002020-07-02 10:28AM EDT350.0050.1048.6050.50-0.31-0.61%4587232.50%
AAPL220121P003600002020-07-02 10:14AM EDT360.0054.6553.5055.50-0.47-0.85%2526032.19%
AAPL220121P003700002020-07-02 3:42PM EDT370.0059.3058.2560.20-1.10-1.82%810031.57%
AAPL220121P003800002020-06-25 10:19AM EDT380.0069.2663.3066.250.00-13231.56%
AAPL220121P003900002020-06-19 3:58PM EDT390.0079.0069.9072.050.00-2331.27%
AAPL220121P004000002020-07-01 2:35PM EDT400.0078.5075.9578.150.00-215731.01%
AAPL220121P004100002020-06-22 6:40PM EDT410.0098.1386.0089.550.00--133.56%
AAPL220121P004150002020-06-22 6:40PM EDT415.00125.2389.3092.800.00-1133.44%
AAPL220121P004200002020-06-16 11:39AM EDT420.0098.9988.8091.100.00-22730.52%
AAPL220121P004250002020-06-22 6:40PM EDT425.00149.0096.0099.600.00--1833.28%
AAPL220121P004300002020-06-22 6:40PM EDT430.00125.1099.50102.950.00-2333.13%
AAPL220121P004350002020-06-19 11:20AM EDT435.00107.7397.80101.400.00-4430.15%
AAPL220121P004400002020-06-15 3:15PM EDT440.00112.00101.45105.000.00--130.06%
AAPL220121P004450002020-06-22 6:40PM EDT445.00113.10110.15114.000.00-21133.08%
AAPL220121P004500002020-06-30 2:13PM EDT450.00114.10109.55112.100.00-151829.74%
AAPL220121P004600002020-06-22 6:40PM EDT460.00242.00121.40125.200.00--1032.89%
AAPL220121P004700002020-06-22 6:40PM EDT470.00150.70129.15133.050.00-4232.87%
AAPL220121P004750002020-06-15 12:06PM EDT475.00149.80127.80131.550.00-1229.45%
AAPL220121P004800002020-06-22 6:40PM EDT480.00240.67137.05141.000.00--1032.82%
AAPL220121P004900002020-06-22 6:40PM EDT490.00214.80145.15149.100.00-1132.78%
AAPL220121P005000002020-06-22 1:30PM EDT500.00156.82148.15151.800.00-152929.00%
AAPL220121P005200002020-06-23 11:50AM EDT520.00165.72165.95168.800.00-252628.74%
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