AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C001150002020-06-15 10:09AM EDT115.00237.95249.50254.500.00-524050.12%
AAPL220617C001200002020-06-22 6:40PM EDT120.00192.40240.00244.600.00-1735.72%
AAPL220617C001250002020-06-17 10:16AM EDT125.00231.00240.00245.000.00-12355.07%
AAPL220617C001300002020-06-22 6:40PM EDT130.00181.26230.50235.100.00-114837.06%
AAPL220617C001350002020-07-01 1:46PM EDT135.00232.25230.50235.500.00-76552.57%
AAPL220617C001400002020-06-24 1:12PM EDT140.00223.00225.50230.500.00-15350.85%
AAPL220617C001450002020-06-22 6:40PM EDT145.00176.00216.50221.250.00-15038.37%
AAPL220617C001500002020-06-29 3:00PM EDT150.00211.50216.00221.000.00-166748.57%
AAPL220617C001550002020-06-19 11:28AM EDT155.00201.25211.50216.500.00-11847.92%
AAPL220617C001600002020-06-29 2:54PM EDT160.00203.90207.20212.000.00-542547.24%
AAPL220617C001650002020-06-22 6:40PM EDT165.00165.17198.00202.750.00-15237.53%
AAPL220617C001700002020-06-23 11:43AM EDT170.00198.60198.05202.950.00-114645.77%
AAPL220617C001750002020-06-22 6:40PM EDT175.00178.00189.50193.900.00-25737.48%
AAPL220617C001800002020-06-26 3:04PM EDT180.00182.86189.30193.950.00-3032944.32%
AAPL220617C001850002020-06-09 9:44AM EDT185.00156.30184.00188.800.00-77842.71%
AAPL220617C001900002020-07-01 11:59AM EDT190.00182.74180.60185.000.00-119642.91%
AAPL220617C001950002020-06-23 2:33PM EDT195.00178.75176.35181.000.00-211442.77%
AAPL220617C002000002020-07-01 2:08PM EDT200.00174.25172.10176.500.00-11,03141.99%
AAPL220617C002100002020-06-23 3:56PM EDT210.00167.25163.75168.350.00-1426441.34%
AAPL220617C002200002020-07-01 2:09PM EDT220.00157.50155.50159.90-0.05-0.03%135640.25%
AAPL220617C002300002020-07-02 3:47PM EDT230.00148.50148.50151.70+0.50+0.34%285939.31%
AAPL220617C002400002020-07-01 3:15PM EDT240.00139.35139.70143.900.00-91,10438.63%
AAPL220617C002500002020-07-02 2:33PM EDT250.00134.00132.05136.00+1.10+0.83%13,74337.75%
AAPL220617C002550002020-06-29 9:45AM EDT255.00129.35128.25132.700.00-155637.77%
AAPL220617C002600002020-06-26 2:27PM EDT260.00128.90124.70129.000.00-183337.45%
AAPL220617C002700002020-07-02 2:47PM EDT270.00119.37117.30121.45+2.50+2.14%41,20436.61%
AAPL220617C002800002020-06-30 3:52PM EDT280.00116.19110.15114.45+4.00+3.57%71,75136.04%
AAPL220617C002900002020-07-02 3:03PM EDT290.00104.70103.70108.00+1.04+1.00%21,05635.71%
AAPL220617C003000002020-07-02 3:50PM EDT300.0097.8098.5099.20-0.80-0.81%45,43633.83%
AAPL220617C003100002020-07-02 10:11AM EDT310.0095.4090.9095.50+1.77+1.89%51,03434.90%
AAPL220617C003200002020-07-02 12:29PM EDT320.0087.0085.1089.00+1.00+1.16%231,10034.18%
AAPL220617C003300002020-07-02 1:59PM EDT330.0080.1579.9582.80-1.53-1.87%42,34533.52%
AAPL220617C003400002020-06-30 3:29PM EDT340.0075.1773.5577.400.00-1293733.19%
AAPL220617C003500002020-07-02 3:36PM EDT350.0069.9869.9572.20+0.24+0.34%321,37332.85%
AAPL220617C003600002020-07-02 12:47PM EDT360.0065.5563.8067.60+0.55+0.85%1055132.70%
AAPL220617C003700002020-07-02 3:51PM EDT370.0059.0060.6062.75-1.15-1.91%121,17032.32%
AAPL220617C003800002020-07-02 12:53PM EDT380.0057.3555.0558.35+0.75+1.33%41,97832.05%
AAPL220617C003900002020-07-02 12:53PM EDT390.0052.8050.9054.00+0.45+0.86%51,47731.69%
AAPL220617C004000002020-07-02 3:03PM EDT400.0047.9047.7050.15-1.02-2.09%153,72531.49%
AAPL220617C004100002020-06-26 2:26PM EDT410.0045.2543.0046.400.00-22,01531.23%
AAPL220617C004150002020-06-30 12:37PM EDT415.0042.1041.2044.400.00-961,64031.00%
AAPL220617C004200002020-07-01 3:32PM EDT420.0041.5540.4542.60+0.05+0.12%152630.84%
AAPL220617C004250002020-07-02 3:49PM EDT425.0037.6038.0041.30-3.20-7.84%14130.91%
AAPL220617C004300002020-07-02 12:16PM EDT430.0038.3036.5539.45+0.80+2.13%79930.68%
AAPL220617C004350002020-07-01 2:51PM EDT435.0036.4035.1537.850.00-2730.55%
AAPL220617C004400002020-06-30 9:57AM EDT440.0035.9533.7036.500.00-1116330.53%
AAPL220617C004450002020-06-30 10:06AM EDT445.0035.0032.2535.050.00-111830.43%
AAPL220617C004500002020-07-01 3:55PM EDT450.0033.2530.0533.40+1.23+3.84%511,30230.21%
AAPL220617C004550002020-06-30 9:52AM EDT455.0031.5628.8531.900.00-11830.04%
AAPL220617C004600002020-06-22 11:23AM EDT460.0025.1028.2030.800.00-225930.05%
AAPL220617C004650002020-06-22 6:40PM EDT465.0014.3026.0030.500.00-16030.47%
AAPL220617C004700002020-06-24 11:22AM EDT470.0024.8025.3528.200.00-182029.81%
AAPL220617C004750002020-06-19 2:02PM EDT475.0020.4324.6027.250.00-24629.84%
AAPL220617C004800002020-07-02 12:16PM EDT480.0025.7024.1526.00+0.22+0.86%146329.69%
AAPL220617C004850002020-06-30 10:36AM EDT485.0024.5022.0525.100.00-41,85829.72%
AAPL220617C004900002020-06-30 10:16AM EDT490.0023.8020.8524.15-1.20-4.80%13629.69%
AAPL220617C005000002020-06-30 2:20PM EDT500.0020.7719.1021.800.00-710029.33%
AAPL220617C005200002020-06-25 3:58PM EDT520.0017.5016.2519.500.00-1512429.79%
AAPL220617C005400002020-07-02 2:36PM EDT540.0014.5014.5015.95-0.50-3.33%1329.22%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P001150002020-07-02 2:36PM EDT115.002.701.305.00+1.50+125.00%210151.12%
AAPL220617P001200002020-06-22 6:40PM EDT120.002.501.065.250.00-21955.44%
AAPL220617P001250002020-06-22 6:40PM EDT125.005.051.505.850.00-11555.03%
AAPL220617P001300002020-06-30 1:29PM EDT130.003.900.000.000.00-311912.50%
AAPL220617P001350002020-06-23 1:41PM EDT135.003.600.006.500.00-15452.86%
AAPL220617P001400002020-06-10 3:55PM EDT140.004.252.256.950.00-13352.05%
AAPL220617P001450002020-06-05 3:06PM EDT145.004.952.527.400.00-12624351.23%
AAPL220617P001500002020-07-02 2:05PM EDT150.004.904.905.65-0.45-8.41%166746.17%
AAPL220617P001550002020-06-22 6:40PM EDT155.007.754.008.500.00-1049.91%
AAPL220617P001600002020-06-23 3:36PM EDT160.006.205.307.050.00-137845.84%
AAPL220617P001650002020-07-02 2:36PM EDT165.006.006.659.30-2.14-26.29%138248.04%
AAPL220617P001700002020-07-02 3:24PM EDT170.007.024.709.40-0.68-8.83%223146.67%
AAPL220617P001750002020-06-24 12:22PM EDT175.008.007.000.000.00-11639612.50%
AAPL220617P001800002020-06-30 3:15PM EDT180.008.706.708.400.00-221842.30%
AAPL220617P001850002020-06-24 3:56PM EDT185.009.057.808.800.00-5096541.51%
AAPL220617P001900002020-06-23 3:55PM EDT190.009.408.5510.400.00-714242.33%
AAPL220617P001950002020-06-24 3:25PM EDT195.0010.259.1512.200.00-117443.19%
AAPL220617P002000002020-07-01 9:52AM EDT200.0010.5010.0511.90-1.40-11.76%178541.46%
AAPL220617P002100002020-06-24 3:34PM EDT210.0012.7511.4013.300.00-138640.37%
AAPL220617P002200002020-06-26 3:45PM EDT220.0016.0513.3014.850.00-212,90139.36%
AAPL220617P002300002020-06-26 2:20PM EDT230.0017.9714.7516.750.00-202,49638.58%
AAPL220617P002400002020-07-01 3:27PM EDT240.0018.8517.3518.850.00-2044337.87%
AAPL220617P002500002020-07-02 3:12PM EDT250.0020.0719.0521.75-0.38-1.86%175137.68%
AAPL220617P002550002020-07-02 3:12PM EDT255.0021.3120.9022.60-2.70-11.25%353937.05%
AAPL220617P002600002020-07-02 3:22PM EDT260.0022.1022.5024.05-1.42-6.04%259936.86%
AAPL220617P002700002020-07-01 3:40PM EDT270.0026.4024.9026.900.00-134736.34%
AAPL220617P002800002020-06-29 3:58PM EDT280.0031.3827.2529.850.00-637735.76%
AAPL220617P002900002020-06-24 3:42PM EDT290.0031.3030.3532.95-0.85-2.64%320235.16%
AAPL220617P003000002020-07-02 1:53PM EDT300.0035.5035.0036.30-0.60-1.66%1370634.60%
AAPL220617P003100002020-06-29 3:58PM EDT310.0041.8937.9540.050.00-136334.16%
AAPL220617P003200002020-07-01 10:52AM EDT320.0043.7641.7043.900.00-2040733.66%
AAPL220617P003300002020-06-30 12:08PM EDT330.0047.1845.8548.350.00-224333.37%
AAPL220617P003400002020-06-23 3:27PM EDT340.0051.2050.2552.850.00-10113433.00%
AAPL220617P003500002020-07-02 10:10AM EDT350.0056.1354.9557.50+0.03+0.05%613332.58%
AAPL220617P003600002020-06-29 2:22PM EDT360.0064.7559.8062.150.00-5022432.06%
AAPL220617P003700002020-06-30 12:21PM EDT370.0068.6864.9568.200.00-11232.13%
AAPL220617P003800002020-06-16 10:50AM EDT380.0078.3770.0073.750.00-21931.84%
AAPL220617P003900002020-06-22 6:40PM EDT390.0081.6079.4584.000.00-1233.76%
AAPL220617P004000002020-06-24 9:30AM EDT400.0084.7081.6585.400.00-118331.21%
AAPL220617P004100002020-06-22 6:40PM EDT410.00139.2491.9596.500.00-1533.34%
AAPL220617P004200002020-06-22 6:40PM EDT420.00153.0098.45103.150.00-1333.19%
AAPL220617P004300002020-06-15 3:30PM EDT430.00107.82100.90104.900.00--230.50%
AAPL220617P004350002020-07-01 11:32AM EDT435.00107.61104.10108.150.00-11330.30%
AAPL220617P004400002020-07-01 3:00PM EDT440.00112.38107.75112.000.00-1230.38%
AAPL220617P004450002020-06-22 6:40PM EDT445.00156.92115.90120.400.00-1132.73%
AAPL220617P004500002020-07-01 3:00PM EDT450.00119.46114.80119.000.00-1330.10%
AAPL220617P004600002020-06-22 6:40PM EDT460.00159.72126.55131.350.00-1032.51%
AAPL220617P004650002020-06-26 10:59AM EDT465.00138.00125.55129.700.00-1129.63%
AAPL220617P004700002020-06-22 6:40PM EDT470.00169.15134.20139.000.00-11532.44%
AAPL220617P004750002020-06-23 12:06PM EDT475.00134.01133.10137.250.00--729.41%
AAPL220617P004800002020-06-22 6:40PM EDT480.00168.76142.15146.500.00-1132.22%
AAPL220617P004850002020-06-22 6:40PM EDT485.00165.50145.80150.500.00-3732.22%
AAPL220617P004900002020-06-15 3:15PM EDT490.00154.32144.80149.000.00--229.16%
AAPL220617P005000002020-06-15 4:00PM EDT500.00162.83152.65157.500.00--129.28%
AAPL220617P005200002020-06-23 2:05PM EDT520.00168.71169.00173.500.00--7528.69%
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