AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180525C001300002018-05-11 11:28AM EDT130.0059.1358.1559.25+2.08+3.65%500228.37%
AAPL180525C001350002018-05-14 3:32PM EDT135.0053.4553.1553.45-0.42-0.78%112199.22%
AAPL180525C001400002018-05-11 11:49PM EDT140.0049.8648.1549.200.00-500191.06%
AAPL180525C001450002018-05-14 2:39PM EDT145.0043.5043.1543.55-1.28-2.86%18165.87%
AAPL180525C001490002018-05-10 2:42PM EDT149.0040.4039.1540.200.00-3000159.52%
AAPL180525C001500002018-05-17 10:39AM EDT150.0038.6836.1036.700.00-28578.13%
AAPL180525C001525002018-05-14 9:41AM EDT152.5036.5535.5536.15-0.50-1.35%222140.70%
AAPL180525C001550002018-05-11 9:30AM EDT155.0033.6533.2034.25-0.90-2.60%13139.97%
AAPL180525C001575002018-05-16 9:56AM EDT157.5029.3528.6029.200.00-6662.50%
AAPL180525C001600002018-05-18 3:31PM EDT160.0026.7026.2526.50-1.30-4.64%156054.69%
AAPL180525C001625002018-05-18 9:42AM EDT162.5024.3123.6024.20-2.64-9.80%31052.34%
AAPL180525C001650002018-05-18 1:22PM EDT165.0022.5521.2521.65+0.80+3.68%1111850.88%
AAPL180525C001675002018-05-18 9:35AM EDT167.5019.1918.6519.25-1.01-5.00%15757.72%
AAPL180525C001700002018-05-18 3:58PM EDT170.0016.5716.3516.55-0.64-3.72%2518344.78%
AAPL180525C001725002018-05-18 2:34PM EDT172.5014.3613.9014.05-0.24-1.64%23239.01%
AAPL180525C001750002018-05-18 3:59PM EDT175.0011.4511.4011.55-1.88-14.10%7,50321633.20%
AAPL180525C001775002018-05-18 1:50PM EDT177.509.538.959.25-0.27-2.76%4232632.08%
AAPL180525C001800002018-05-18 3:59PM EDT180.006.706.556.70-0.89-11.73%5992,46124.37%
AAPL180525C001825002018-05-18 3:59PM EDT182.504.354.354.45-0.85-16.35%4112,30121.12%
AAPL180525C001850002018-05-18 3:59PM EDT185.002.472.472.50-0.78-24.00%3,9805,22318.63%
AAPL180525C001875002018-05-18 3:59PM EDT187.501.161.151.17-0.63-35.20%9,5605,81617.77%
AAPL180525C001900002018-05-18 3:59PM EDT190.000.460.450.46-0.36-43.90%16,36810,85817.73%
AAPL180525C001925002018-05-18 3:59PM EDT192.500.170.160.17-0.18-51.43%4,5315,16018.41%
AAPL180525C001950002018-05-18 3:59PM EDT195.000.080.070.08-0.06-42.86%2,1174,60020.31%
AAPL180525C001975002018-05-18 3:59PM EDT197.500.050.040.05-0.01-16.67%1,1713,82222.95%
AAPL180525C002000002018-05-18 3:58PM EDT200.000.040.020.040.00-9703,44926.17%
AAPL180525C002025002018-05-18 3:53PM EDT202.500.030.020.060.00-2571,52931.84%
AAPL180525C002050002018-05-18 3:54PM EDT205.000.020.020.050.00-43786734.77%
AAPL180525C002075002018-05-18 9:31AM EDT207.500.020.010.020.00-4699034.38%
AAPL180525C002100002018-05-18 11:20AM EDT210.000.010.010.03-0.01-50.00%12,13539.45%
AAPL180525C002125002018-05-18 3:40PM EDT212.500.010.000.010.00-71088837.50%
AAPL180525C002150002018-05-11 11:49PM EDT215.000.020.000.060.00-121050.39%
AAPL180525C002175002018-05-11 11:49PM EDT217.500.030.020.030.00-30249.22%
AAPL180525C002225002018-05-11 11:49PM EDT222.500.030.010.060.00-4456.64%
Putsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180525P001300002018-05-17 2:31PM EDT130.000.020.000.010.00-1078890.63%
AAPL180525P001350002018-05-10 3:53PM EDT135.000.010.000.010.00-25034481.25%
AAPL180525P001400002018-05-11 11:07AM EDT140.000.010.000.010.00-361073.44%
AAPL180525P001420002018-05-04 11:46PM EDT142.000.320.000.050.00-252581.25%
AAPL180525P001430002018-05-07 10:07AM EDT143.000.020.000.070.00-108882.81%
AAPL180525P001440002018-05-11 9:56AM EDT144.000.020.000.02-0.01-33.33%11,62270.31%
AAPL180525P001450002018-05-16 12:09PM EDT145.000.010.000.010.00-81,96065.63%
AAPL180525P001460002018-05-14 9:31AM EDT146.000.010.000.03-0.01-50.00%129070.31%
AAPL180525P001470002018-05-04 9:37AM EDT147.000.070.010.06-0.02-22.22%215475.00%
AAPL180525P001480002018-05-18 3:20PM EDT148.000.010.000.04-0.02-66.67%3011868.75%
AAPL180525P001490002018-05-14 10:09AM EDT149.000.020.000.02-0.06-75.00%147362.50%
AAPL180525P001500002018-05-17 3:07PM EDT150.000.010.000.010.00-2791,86856.25%
AAPL180525P001525002018-05-18 2:47PM EDT152.500.010.000.040.00-227460.16%
AAPL180525P001550002018-05-15 3:17PM EDT155.000.030.000.010.00-1372451.56%
AAPL180525P001575002018-05-18 3:34PM EDT157.500.010.000.010.00-12752447.66%
AAPL180525P001600002018-05-18 3:52PM EDT160.000.020.010.04+0.01+100.00%2571,48951.17%
AAPL180525P001625002018-05-18 12:44PM EDT162.500.020.010.03-0.01-33.33%1883644.92%
AAPL180525P001650002018-05-18 3:34PM EDT165.000.030.020.03-0.01-25.00%1261,86040.63%
AAPL180525P001675002018-05-18 2:32PM EDT167.500.030.020.04-0.02-40.00%2891,41937.50%
AAPL180525P001700002018-05-18 3:59PM EDT170.000.050.040.05-0.01-16.67%1,0192,13633.99%
AAPL180525P001725002018-05-18 3:57PM EDT172.500.070.060.07-0.02-22.22%1,0351,78230.86%
AAPL180525P001750002018-05-18 3:57PM EDT175.000.100.080.10-0.01-9.09%4782,31027.74%
AAPL180525P001775002018-05-18 3:59PM EDT177.500.130.130.14-0.05-27.78%8603,93824.07%
AAPL180525P001800002018-05-18 3:59PM EDT180.000.210.220.25-0.08-27.59%2,5856,67521.39%
AAPL180525P001825002018-05-18 3:59PM EDT182.500.490.470.50-0.07-12.50%2,9304,52519.07%
AAPL180525P001850002018-05-18 3:59PM EDT185.001.081.071.10-0.07-6.09%14,6967,31717.63%
AAPL180525P001875002018-05-18 3:59PM EDT187.502.222.242.28+0.13+6.22%7,1086,26116.90%
AAPL180525P001900002018-05-18 3:59PM EDT190.004.004.004.10+0.30+8.11%1,3052,32016.97%
AAPL180525P001925002018-05-18 3:58PM EDT192.506.206.256.35+0.45+7.83%25251618.16%
AAPL180525P001950002018-05-18 2:09PM EDT195.008.258.658.80-0.25-2.94%1,26323621.58%
AAPL180525P001975002018-05-18 3:52PM EDT197.5011.2011.0011.50+0.15+1.36%29232.96%
AAPL180525P002000002018-05-16 10:01AM EDT200.0012.8013.4014.000.00-53038.18%
AAPL180525P002025002018-05-11 11:50PM EDT202.5013.2713.4514.500.00-110.00%
AAPL180525P002050002018-05-11 11:50PM EDT205.0016.4315.8516.950.00-10200.00%
AAPL180525P002075002018-05-18 11:52PM EDT207.5020.4320.9021.500.00-202052.64%
AAPL180525P002125002018-05-07 10:18AM EDT212.5025.9023.4024.500.00-110.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes