AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122C001650002019-11-06 3:04PM EST165.0091.5998.30102.900.00--0234.91%
AAPL191122C001700002019-11-15 2:34PM EST170.0094.9293.2097.90+28.75+43.45%10222.71%
AAPL191122C001750002019-11-11 12:40PM EST175.0086.2688.9092.900.00-120130.86%
AAPL191122C001800002019-11-15 10:59AM EST180.0084.0583.2087.80+21.26+33.86%-0196.92%
AAPL191122C001850002019-11-07 2:05PM EST185.0075.4078.9582.700.00-10104.69%
AAPL191122C001900002019-11-15 1:27PM EST190.0074.5973.3078.00+2.54+3.53%20178.83%
AAPL191122C001925002019-11-06 3:04PM EST192.5064.0370.7075.400.00-230171.29%
AAPL191122C001950002019-11-06 2:55PM EST195.0062.0068.3073.000.00-1000167.85%
AAPL191122C001975002019-11-08 3:55PM EST197.5062.7566.6570.500.00-230108.69%
AAPL191122C002000002019-11-15 3:05PM EST200.0065.1863.2067.70+3.08+4.96%10151.32%
AAPL191122C002025002019-11-06 2:55PM EST202.5057.9761.5565.350.00-1093.16%
AAPL191122C002050002019-11-15 10:58AM EST205.0059.2758.3062.50-0.35-0.59%20137.09%
AAPL191122C002075002019-11-15 2:05PM EST207.5057.3655.7060.40+1.64+2.94%20139.43%
AAPL191122C002100002019-11-15 2:58PM EST210.0055.1653.3058.00+5.89+11.95%40135.94%
AAPL191122C002125002019-11-06 3:12PM EST212.5044.3050.8055.350.00-2020128.27%
AAPL191122C002150002019-11-15 10:21AM EST215.0049.0048.2053.00-0.66-1.33%560125.61%
AAPL191122C002175002019-11-07 3:06PM EST217.5042.3545.9050.500.00-300120.46%
AAPL191122C002200002019-11-14 11:57AM EST220.0043.2043.9548.000.00-6069.34%
AAPL191122C002225002019-11-15 11:38AM EST222.5042.0540.9045.00+1.60+3.96%10102.54%
AAPL191122C002250002019-11-15 10:21AM EST225.0039.0539.0543.00+0.65+1.69%4064.45%
AAPL191122C002275002019-11-14 12:28PM EST227.5035.2235.8040.100.00-1094.36%
AAPL191122C002300002019-11-15 1:08PM EST230.0034.5734.1538.00+0.83+2.46%1059.08%
AAPL191122C002325002019-11-15 1:49PM EST232.5032.6031.1535.50+2.06+6.75%4089.99%
AAPL191122C002350002019-11-15 3:33PM EST235.0030.0429.0532.80+1.64+5.77%6082.37%
AAPL191122C002375002019-11-15 10:00AM EST237.5026.1125.8030.10+1.76+7.23%2074.83%
AAPL191122C002400002019-11-15 3:54PM EST240.0025.4123.3528.20+2.56+11.20%90077.05%
AAPL191122C002425002019-11-15 1:35PM EST242.5022.2320.9025.40+1.58+7.65%5068.49%
AAPL191122C002450002019-11-15 3:52PM EST245.0020.4520.0022.70+2.20+12.05%119061.16%
AAPL191122C002475002019-11-15 3:45PM EST247.5017.7515.9020.20+2.25+14.52%158056.08%
AAPL191122C002500002019-11-15 3:59PM EST250.0015.9013.8017.00+2.65+20.00%199043.29%
AAPL191122C002525002019-11-15 3:54PM EST252.5013.0710.9015.25+1.97+17.75%235046.18%
AAPL191122C002550002019-11-15 3:59PM EST255.0010.9810.8012.80+2.23+25.49%788041.24%
AAPL191122C002575002019-11-15 3:55PM EST257.508.406.409.50+1.90+29.23%604028.49%
AAPL191122C002600002019-11-15 3:59PM EST260.006.556.006.60+1.96+42.70%7,970019.53%
AAPL191122C002625002019-11-15 3:59PM EST262.504.554.304.60+1.45+46.77%6,212018.21%
AAPL191122C002650002019-11-15 3:59PM EST265.002.842.602.95+0.97+51.87%21,830017.41%
AAPL191122C002675002019-11-15 3:59PM EST267.501.621.551.69+0.48+42.11%10,691016.72%
AAPL191122C002700002019-11-15 3:59PM EST270.000.870.850.90+0.22+33.85%11,674016.63%
AAPL191122C002725002019-11-15 3:59PM EST272.500.450.410.47+0.08+21.62%4,274017.04%
AAPL191122C002750002019-11-15 3:59PM EST275.000.240.220.240.00-6,211017.58%
AAPL191122C002775002019-11-15 3:59PM EST277.500.140.130.150.00-3,800018.99%
AAPL191122C002800002019-11-15 3:59PM EST280.000.100.100.150.00-2,236022.07%
AAPL191122C002825002019-11-15 3:59PM EST282.500.080.080.180.00-857025.93%
AAPL191122C002850002019-11-15 3:59PM EST285.000.060.000.10+0.01+20.00%753026.07%
AAPL191122C002875002019-11-15 3:42PM EST287.500.050.000.07+0.01+25.00%645027.25%
AAPL191122C002900002019-11-15 3:58PM EST290.000.040.020.07-0.01-20.00%1,687029.69%
AAPL191122C002925002019-11-15 3:22PM EST292.500.040.000.06-0.02-33.33%468031.45%
AAPL191122C002950002019-11-15 3:43PM EST295.000.020.002.54-0.01-33.33%2,474061.52%
AAPL191122C003000002019-11-15 3:06PM EST300.000.030.000.05+0.01+50.00%1,729037.70%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191122P001500002019-11-07 10:28AM EST150.000.010.000.000.00-50050.00%
AAPL191122P001550002019-10-29 9:40AM EST155.000.030.000.010.00-400118.75%
AAPL191122P001600002019-11-05 10:40AM EST160.000.020.000.010.00-700112.50%
AAPL191122P001650002019-11-11 10:36AM EST165.000.020.000.010.00-10106.25%
AAPL191122P001700002019-10-31 9:04AM EST170.000.040.000.010.00-300100.00%
AAPL191122P001750002019-11-08 1:17PM EST175.000.010.000.010.00-1093.75%
AAPL191122P001800002019-11-11 11:17AM EST180.000.010.000.010.00-1087.50%
AAPL191122P001850002019-11-14 3:28PM EST185.000.010.000.010.00-83081.25%
AAPL191122P001900002019-11-15 3:14PM EST190.000.010.000.010.00-10076.56%
AAPL191122P001925002019-11-15 10:41AM EST192.500.010.000.000.00-1050.00%
AAPL191122P001950002019-11-15 3:29PM EST195.000.010.000.01-0.01-50.00%603071.88%
AAPL191122P001975002019-11-15 3:39PM EST197.500.010.000.020.00-19071.88%
AAPL191122P002000002019-11-15 2:09PM EST200.000.010.000.02-0.02-66.67%40069.53%
AAPL191122P002025002019-11-15 1:31PM EST202.500.020.000.03-0.01-33.33%10069.53%
AAPL191122P002050002019-11-15 3:26PM EST205.000.020.002.51-0.01-33.33%3150126.71%
AAPL191122P002075002019-11-15 3:21PM EST207.500.020.000.03-0.02-50.00%244063.28%
AAPL191122P002100002019-11-15 3:56PM EST210.000.020.000.04-0.02-50.00%811062.50%
AAPL191122P002125002019-11-15 3:58PM EST212.500.030.000.030.00-760057.81%
AAPL191122P002150002019-11-15 3:57PM EST215.000.030.030.04-0.01-25.00%503060.16%
AAPL191122P002175002019-11-15 3:30PM EST217.500.050.000.050.00-1,933055.08%
AAPL191122P002200002019-11-15 3:51PM EST220.000.040.020.05-0.04-50.00%800054.30%
AAPL191122P002225002019-11-15 3:26PM EST222.500.040.000.56-0.04-50.00%246068.75%
AAPL191122P002250002019-11-15 3:59PM EST225.000.060.040.07-0.03-33.33%419051.17%
AAPL191122P002275002019-11-15 3:56PM EST227.500.060.000.09-0.05-45.45%248051.37%
AAPL191122P002300002019-11-15 3:55PM EST230.000.070.070.08-0.05-41.67%246047.46%
AAPL191122P002325002019-11-15 3:26PM EST232.500.090.000.12-0.05-35.71%211047.07%
AAPL191122P002350002019-11-15 3:39PM EST235.000.110.050.13-0.05-31.25%347044.34%
AAPL191122P002375002019-11-15 3:40PM EST237.500.130.000.15-0.05-27.78%179042.09%
AAPL191122P002400002019-11-15 3:56PM EST240.000.140.100.15-0.06-30.00%512038.77%
AAPL191122P002425002019-11-15 3:59PM EST242.500.160.100.17-0.08-33.33%420036.23%
AAPL191122P002450002019-11-15 3:58PM EST245.000.170.050.20-0.12-41.38%967033.84%
AAPL191122P002475002019-11-15 3:56PM EST247.500.210.050.23-0.12-36.36%1,131031.20%
AAPL191122P002500002019-11-15 3:59PM EST250.000.240.200.24-0.17-41.46%3,895027.88%
AAPL191122P002525002019-11-15 3:59PM EST252.500.280.050.35-0.28-50.00%4,515026.47%
AAPL191122P002550002019-11-15 3:59PM EST255.000.370.250.38-0.41-52.56%3,391023.00%
AAPL191122P002575002019-11-15 3:59PM EST257.500.520.500.56-0.62-54.39%3,253021.29%
AAPL191122P002600002019-11-15 3:59PM EST260.000.790.720.82-0.99-55.62%11,454019.34%
AAPL191122P002625002019-11-15 3:59PM EST262.501.290.651.32-1.41-52.22%16,314018.07%
AAPL191122P002650002019-11-15 3:59PM EST265.002.062.052.20-2.04-49.76%10,714017.48%
AAPL191122P002675002019-11-15 3:59PM EST267.503.362.174.20-2.51-42.76%2,153022.11%
AAPL191122P002700002019-11-15 3:59PM EST270.005.155.005.30-2.80-35.22%1,601017.97%
AAPL191122P002725002019-11-15 3:59PM EST272.507.355.259.40-2.55-25.76%102036.13%
AAPL191122P002750002019-11-15 3:55PM EST275.009.907.8011.70-1.25-11.21%117040.04%
AAPL191122P002775002019-11-15 9:39AM EST277.5013.2510.2014.20-1.90-12.54%3045.14%
AAPL191122P002800002019-11-15 3:57PM EST280.0014.6512.3016.55-2.65-15.32%62048.67%
AAPL191122P002850002019-11-15 11:34AM EST285.0020.5517.3021.50-1.25-5.73%22057.20%
AAPL191122P002900002019-11-08 3:46PM EST290.0030.1522.6026.500.00-70065.60%
AAPL191122P002950002019-11-12 2:24PM EST295.0030.4527.8031.900.00-1051.03%
AAPL191122P003000002019-11-12 3:00PM EST300.0035.4532.2036.900.00-4085.50%
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