AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190920C000950002019-09-18 3:51PM EDT95.00127.28127.45128.10+2.54+2.04%22350.00%
AAPL190920C001000002019-09-04 2:31PM EDT100.00124.25122.45123.100.00-2241325.00%
AAPL190920C001050002019-09-12 3:08PM EDT105.00119.90117.45118.150.00-222362.50%
AAPL190920C001100002019-09-11 3:29PM EDT110.00112.54112.45113.150.00-22340.63%
AAPL190920C001150002019-09-05 12:31PM EDT115.0097.40107.45108.150.00-221320.31%
AAPL190920C001200002019-09-13 12:18PM EDT120.0098.18102.45103.150.00-4212301.56%
AAPL190920C001250002019-09-18 9:39AM EDT125.0096.8097.4598.15+2.71+2.88%13282.81%
AAPL190920C001300002019-09-16 11:50AM EDT130.0089.5592.5593.150.00-10144293.75%
AAPL190920C001350002019-09-05 3:18PM EDT135.0078.2687.4588.150.00-33246.88%
AAPL190920C001400002019-09-18 3:59PM EDT140.0082.7582.5583.00+3.01+3.77%8256193.75%
AAPL190920C001450002019-09-09 11:06AM EDT145.0070.4877.4578.150.00-311214.06%
AAPL190920C001500002019-09-18 2:00PM EDT150.0071.0072.5573.00+0.94+1.34%2234168.75%
AAPL190920C001550002019-09-11 10:20AM EDT155.0065.8067.4568.150.00-198184.38%
AAPL190920C001600002019-09-18 2:26PM EDT160.0060.2062.5563.00-0.08-0.13%17435143.75%
AAPL190920C001650002019-09-17 3:54PM EDT165.0055.4057.5558.150.00-13424173.44%
AAPL190920C001700002019-09-18 2:22PM EDT170.0050.0952.5553.00-0.11-0.22%3899118.75%
AAPL190920C001750002019-09-18 3:14PM EDT175.0046.6647.5548.00+1.31+2.89%8533106.25%
AAPL190920C001800002019-09-18 1:54PM EDT180.0041.2042.5543.00+1.18+2.95%301,25493.75%
AAPL190920C001825002019-09-05 10:23AM EDT182.5031.5040.0540.650.00-1229120.70%
AAPL190920C001850002019-09-18 3:33PM EDT185.0037.5037.5538.00+2.38+6.78%454,57484.38%
AAPL190920C001875002019-09-13 12:44PM EDT187.5029.7535.0035.650.00-676100.78%
AAPL190920C001900002019-09-18 3:45PM EDT190.0032.3632.5533.00+1.76+5.75%482,90571.88%
AAPL190920C001925002019-09-18 2:20PM EDT192.5030.1030.0030.65+2.34+8.43%1624587.11%
AAPL190920C001950002019-09-18 3:50PM EDT195.0027.6027.5528.00+2.09+8.19%637,98762.50%
AAPL190920C001975002019-09-18 11:40AM EDT197.5024.3025.1025.50+1.75+7.76%1475067.97%
AAPL190920C002000002019-09-18 3:52PM EDT200.0022.3322.6022.95+1.76+8.56%1,98623,38150.00%
AAPL190920C002025002019-09-18 2:50PM EDT202.5017.8120.0020.70+0.29+1.66%21,18663.67%
AAPL190920C002050002019-09-18 3:53PM EDT205.0017.4017.5518.05+1.45+9.09%4,38714,96371.39%
AAPL190920C002075002019-09-18 3:43PM EDT207.5014.8015.0515.45+1.60+12.12%652,96057.42%
AAPL190920C002100002019-09-18 3:59PM EDT210.0012.8612.5513.00+1.87+17.02%14,52630,96252.25%
AAPL190920C002125002019-09-18 3:57PM EDT212.5010.2710.1510.60+1.90+22.70%2895,14347.95%
AAPL190920C002150002019-09-18 3:59PM EDT215.007.907.758.05+1.60+25.40%2,18816,02737.16%
AAPL190920C002175002019-09-18 3:59PM EDT217.505.605.405.75+1.40+33.33%7,8739,34933.35%
AAPL190920C002200002019-09-18 3:59PM EDT220.003.353.403.50+0.91+37.30%27,06027,84527.27%
AAPL190920C002225002019-09-18 3:59PM EDT222.501.681.701.73+0.42+33.33%37,44611,95724.20%
AAPL190920C002250002019-09-18 3:59PM EDT225.000.690.670.69+0.13+23.21%34,28633,52423.56%
AAPL190920C002275002019-09-18 3:59PM EDT227.500.240.230.250.00-11,4769,91924.51%
AAPL190920C002300002019-09-18 3:59PM EDT230.000.100.080.10+0.01+11.11%7,50334,59626.66%
AAPL190920C002325002019-09-18 3:59PM EDT232.500.040.040.050.00-2,1409,28429.69%
AAPL190920C002350002019-09-18 3:59PM EDT235.000.030.010.03+0.01+50.00%2,28711,34533.20%
AAPL190920C002375002019-09-18 3:50PM EDT237.500.010.010.020.00-3092,99436.72%
AAPL190920C002400002019-09-18 3:54PM EDT240.000.010.000.010.00-4056,77339.06%
AAPL190920C002425002019-09-18 3:41PM EDT242.500.010.000.010.00-21,44543.75%
AAPL190920C002450002019-09-17 10:01AM EDT245.000.010.000.010.00-404,30648.44%
AAPL190920C002500002019-09-16 9:30AM EDT250.000.010.000.010.00-34,68853.13%
AAPL190920C002550002019-09-16 9:30AM EDT255.000.010.000.010.00-11,59162.50%
AAPL190920C002600002019-09-13 1:48PM EDT260.000.010.000.010.00-3752,55168.75%
AAPL190920C002650002019-09-17 9:30AM EDT265.000.010.000.010.00-635478.13%
AAPL190920C002700002019-09-12 11:50AM EDT270.000.010.000.010.00-102,14584.38%
AAPL190920C002750002019-09-09 1:46PM EDT275.000.010.000.010.00-102,96793.75%
AAPL190920C002800002019-08-28 11:24AM EDT280.000.010.000.010.00-180898.44%
AAPL190920C002850002019-07-29 10:54AM EDT285.000.020.000.030.00-1025117.19%
AAPL190920C002900002019-09-12 1:37PM EDT290.000.020.000.020.00-1297120.31%
AAPL190920C002950002019-09-17 1:12PM EDT295.000.030.000.040.00-813135.94%
AAPL190920C003000002019-08-19 9:49AM EDT300.000.010.000.040.00-2029142.97%
AAPL190920C003050002019-09-17 2:34PM EDT305.000.01-0.010.00-146140.63%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190920P000950002019-08-16 2:59PM EDT95.000.010.000.010.00-501,886350.00%
AAPL190920P001000002019-08-16 3:10PM EDT100.000.010.000.020.00-3001,309350.00%
AAPL190920P001050002019-08-16 2:54PM EDT105.000.010.000.020.00-50620328.13%
AAPL190920P001100002019-09-03 9:30AM EDT110.000.010.000.010.00-31,251293.75%
AAPL190920P001150002019-08-28 12:03PM EDT115.000.010.000.010.00-614,871275.00%
AAPL190920P001200002019-09-06 3:36PM EDT120.000.010.000.010.00-49,642256.25%
AAPL190920P001250002019-08-29 12:58PM EDT125.000.020.000.010.00-162,922243.75%
AAPL190920P001300002019-09-17 10:42AM EDT130.000.030.000.010.00-5172,411225.00%
AAPL190920P001350002019-09-04 9:32AM EDT135.000.010.000.020.00-202,819225.00%
AAPL190920P001400002019-09-17 11:21AM EDT140.000.010.000.010.00-108,259193.75%
AAPL190920P001450002019-09-16 9:43AM EDT145.000.010.000.040.00-42,847206.25%
AAPL190920P001500002019-09-13 3:49PM EDT150.000.010.000.010.00-7810,402168.75%
AAPL190920P001550002019-09-17 1:18PM EDT155.000.010.000.010.00-13,780156.25%
AAPL190920P001600002019-09-18 2:59PM EDT160.000.010.000.030.00-314,340157.81%
AAPL190920P001650002019-09-18 3:39PM EDT165.000.010.000.010.00-1067,197131.25%
AAPL190920P001700002019-09-18 3:13PM EDT170.000.010.000.010.00-539,756118.75%
AAPL190920P001750002019-09-18 12:51PM EDT175.000.010.000.010.00-411,411106.25%
AAPL190920P001800002019-09-18 2:59PM EDT180.000.010.000.010.00-1519,17193.75%
AAPL190920P001825002019-09-18 1:30PM EDT182.500.010.000.010.00-3921,82290.63%
AAPL190920P001850002019-09-18 3:52PM EDT185.000.010.000.010.00-35815,16184.38%
AAPL190920P001875002019-09-18 3:18PM EDT187.500.010.000.010.00-211,52278.13%
AAPL190920P001900002019-09-18 3:56PM EDT190.000.010.000.01-0.01-50.00%1,19018,78071.88%
AAPL190920P001925002019-09-18 3:34PM EDT192.500.020.010.020.00-4154,49475.00%
AAPL190920P001950002019-09-18 3:55PM EDT195.000.010.010.02-0.02-66.67%91127,59068.75%
AAPL190920P001975002019-09-18 3:52PM EDT197.500.010.010.02-0.03-75.00%1,1996,71862.50%
AAPL190920P002000002019-09-18 3:52PM EDT200.000.020.010.03-0.04-66.67%1,50635,45958.59%
AAPL190920P002025002019-09-18 3:20PM EDT202.500.030.020.03-0.05-62.50%3498,21454.30%
AAPL190920P002050002019-09-18 3:59PM EDT205.000.040.030.04-0.07-63.64%4,67619,83650.39%
AAPL190920P002075002019-09-18 3:54PM EDT207.500.050.040.05-0.08-61.54%1,2524,30746.09%
AAPL190920P002100002019-09-18 3:59PM EDT210.000.050.050.06-0.13-72.22%16,34728,02340.63%
AAPL190920P002125002019-09-18 3:59PM EDT212.500.080.080.09-0.19-70.37%6,06411,92436.13%
AAPL190920P002150002019-09-18 3:59PM EDT215.000.140.150.16-0.33-70.21%13,65125,09732.32%
AAPL190920P002175002019-09-18 3:59PM EDT217.500.290.280.30-0.61-67.78%17,88514,93028.57%
AAPL190920P002200002019-09-18 3:59PM EDT220.000.650.610.65-1.05-61.76%35,17510,83925.78%
AAPL190920P002225002019-09-18 3:59PM EDT222.501.451.401.43-1.49-50.68%9,8294,02923.76%
AAPL190920P002250002019-09-18 3:59PM EDT225.002.852.812.94-1.95-40.63%3,7509,21023.93%
AAPL190920P002275002019-09-18 3:59PM EDT227.505.004.755.10-1.90-27.54%4621,74827.78%
AAPL190920P002300002019-09-18 3:59PM EDT230.007.407.157.50-2.35-24.10%1,8902,08433.79%
AAPL190920P002325002019-09-18 2:24PM EDT232.5012.609.559.90+0.35+2.86%2839637.60%
AAPL190920P002350002019-09-18 3:57PM EDT235.0012.3512.0512.50-3.26-20.88%553049.51%
AAPL190920P002375002019-09-16 12:01AM EDT237.5012.3014.4015.050.00--859.08%
AAPL190920P002400002019-09-18 3:40PM EDT240.0017.4017.0517.50-2.75-13.65%513463.97%
AAPL190920P002425002019-09-16 12:01AM EDT242.5017.9119.4020.050.00--173.34%
AAPL190920P002450002019-09-17 12:37PM EDT245.0025.5021.9022.550.00-4180.18%
AAPL190920P002500002019-09-18 9:32AM EDT250.0028.9026.9027.55-2.50-7.96%2293.26%
AAPL190920P002550002019-08-12 9:50AM EDT255.0054.1529.3029.650.00-1000.00%
AAPL190920P002600002019-08-05 10:17AM EDT260.0064.0546.9547.100.00-100337.48%
AAPL190920P002650002019-08-19 12:11AM EDT265.0060.0541.9042.550.00---129.30%
AAPL190920P002700002019-08-01 1:38PM EDT270.0057.3059.8062.450.00--0445.09%
AAPL190920P002750002019-08-12 12:09AM EDT275.0073.6052.0052.350.00-100130.08%
AAPL190920P002800002019-08-23 12:10PM EDT280.0076.2556.9057.550.00--0161.52%
AAPL190920P003050002019-08-01 3:20PM EDT305.0096.6095.8597.300.00--0569.46%
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