AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710C001700002020-06-25 9:56AM EDT170.00189.50196.30196.600.00--1312.26%
AAPL200710C001950002020-06-15 4:12PM EDT195.00137.57171.30171.600.00-11262.60%
AAPL200710C002000002020-06-26 3:48PM EDT200.00157.50166.35166.700.00-179255.13%
AAPL200710C002050002020-06-15 3:57PM EDT205.00147.07161.35161.700.00-66246.09%
AAPL200710C002100002020-07-01 2:41PM EDT210.00154.53156.30156.600.00-210235.69%
AAPL200710C002200002020-07-02 9:30AM EDT220.00147.92146.50146.85+5.19+3.64%231223.19%
AAPL200710C002250002020-06-23 3:13PM EDT225.00132.60141.10141.450.00-2020206.98%
AAPL200710C002300002020-07-02 1:12PM EDT230.00137.20136.30136.70+0.47+0.34%40203.42%
AAPL200710C002350002020-06-23 3:45PM EDT235.00132.63131.35131.650.00-1819195.46%
AAPL200710C002400002020-07-02 1:15PM EDT240.00126.67126.35126.70+6.34+5.27%110188.13%
AAPL200710C002450002020-07-02 1:15PM EDT245.00121.67120.85121.70+10.67+9.61%110176.03%
AAPL200710C002500002020-07-01 10:37AM EDT250.00116.05115.95116.700.00-1011169.48%
AAPL200710C002550002020-06-26 3:54PM EDT255.0099.80111.35111.650.00-929165.06%
AAPL200710C002600002020-07-01 3:52PM EDT260.00105.00106.30106.600.00-95156.98%
AAPL200710C002650002020-07-01 3:55PM EDT265.0099.88101.00101.700.00-62148.24%
AAPL200710C002700002020-07-02 3:51PM EDT270.0095.0396.3096.60+7.39+8.43%2020142.72%
AAPL200710C002750002020-06-17 10:55AM EDT275.0080.0091.1091.700.00-16135.01%
AAPL200710C002800002020-06-26 1:52PM EDT280.0086.6886.0586.85+8.42+10.76%139128.81%
AAPL200710C002850002020-06-18 3:26PM EDT285.0081.2881.4081.600.00-125122.63%
AAPL200710C002900002020-06-24 10:02AM EDT290.0073.7576.3077.050.00-198118.02%
AAPL200710C002925002020-07-01 2:15PM EDT292.5074.1973.3575.300.00-122116.38%
AAPL200710C002950002020-07-02 2:00PM EDT295.0071.4971.0071.70+2.07+2.98%118107.28%
AAPL200710C002975002020-07-02 3:13PM EDT297.5069.0268.4070.30+0.13+0.19%314109.79%
AAPL200710C003000002020-07-02 3:58PM EDT300.0064.1566.5066.90-0.45-0.70%5589104.71%
AAPL200710C003025002020-06-29 11:07AM EDT302.5055.9763.5065.550.00-126104.81%
AAPL200710C003050002020-07-02 3:05PM EDT305.0061.5761.3561.70+1.57+2.62%719596.04%
AAPL200710C003075002020-06-15 4:12PM EDT307.5040.2658.5560.100.00-272895.90%
AAPL200710C003100002020-07-02 3:58PM EDT310.0054.2056.4056.75-2.76-4.85%220389.94%
AAPL200710C003125002020-07-02 10:46AM EDT312.5051.8953.5055.25-2.27-4.19%42889.62%
AAPL200710C003150002020-07-02 2:55PM EDT315.0050.6651.3551.65+0.40+0.80%1313682.56%
AAPL200710C003175002020-07-02 2:11PM EDT317.5049.2248.7050.65+1.28+2.67%27585.58%
AAPL200710C003200002020-07-02 3:46PM EDT320.0046.2846.4046.75+1.58+3.53%3329576.67%
AAPL200710C003225002020-07-02 3:51PM EDT322.5042.0043.6545.20-0.54-1.27%216876.51%
AAPL200710C003250002020-07-02 3:54PM EDT325.0039.5341.6041.80-1.17-2.87%16932771.14%
AAPL200710C003275002020-07-02 3:50PM EDT327.5038.2038.9539.80+0.32+0.84%1118669.26%
AAPL200710C003300002020-07-02 3:57PM EDT330.0034.9836.6036.90-0.59-1.66%5470164.82%
AAPL200710C003325002020-07-02 3:36PM EDT332.5034.3233.9034.95+1.07+3.22%4324962.79%
AAPL200710C003350002020-07-02 3:58PM EDT335.0029.7731.6532.00-1.11-3.59%4539258.57%
AAPL200710C003375002020-07-02 3:58PM EDT337.5027.6028.8529.65-0.70-2.47%2152454.54%
AAPL200710C003400002020-07-02 3:58PM EDT340.0024.9027.0027.55-0.37-1.46%11646654.77%
AAPL200710C003450002020-07-02 3:57PM EDT345.0020.6121.9522.25-0.59-2.78%3041,34847.27%
AAPL200710C003500002020-07-02 3:59PM EDT350.0015.5117.3017.55-0.59-3.66%2171,68741.47%
AAPL200710C003525002020-07-02 3:43PM EDT352.5014.8315.1515.35+0.33+2.28%5788039.15%
AAPL200710C003550002020-07-02 3:56PM EDT355.0011.3912.9013.05-0.96-7.77%9072,12336.01%
AAPL200710C003575002020-07-02 3:58PM EDT357.509.6610.8511.00-0.74-7.12%3381,01833.88%
AAPL200710C003600002020-07-02 3:59PM EDT360.007.718.959.10-1.09-12.39%3,5364,68132.03%
AAPL200710C003625002020-07-02 3:59PM EDT362.506.157.257.35-1.02-14.23%1,2311,65630.36%
AAPL200710C003650002020-07-02 3:59PM EDT365.004.705.705.85-1.00-17.54%6,2505,16629.19%
AAPL200710C003675002020-07-02 3:59PM EDT367.503.654.454.55-0.95-20.65%8,6543,25928.21%
AAPL200710C003700002020-07-02 3:59PM EDT370.002.803.303.40-0.80-22.22%16,5427,27027.14%
AAPL200710C003725002020-07-02 3:59PM EDT372.501.902.452.49-0.85-30.91%5,7082,62426.37%
AAPL200710C003750002020-07-02 3:59PM EDT375.001.371.781.81-0.73-34.76%10,1203,76325.97%
AAPL200710C003775002020-07-02 3:59PM EDT377.501.001.291.32-0.59-37.11%3,9531,94025.89%
AAPL200710C003800002020-07-02 3:59PM EDT380.000.810.950.98-0.45-35.71%23,8452,90926.14%
AAPL200710C003825002020-07-02 3:59PM EDT382.500.570.670.71-0.38-40.00%2,0881,23326.28%
AAPL200710C003850002020-07-02 3:59PM EDT385.000.440.530.54-0.29-39.73%4,2462,02626.83%
AAPL200710C003900002020-07-02 3:59PM EDT390.000.260.320.33-0.19-42.22%3,7923,44828.22%
AAPL200710C003950002020-07-02 3:57PM EDT395.000.180.220.29-0.12-40.00%2,0901,41931.54%
AAPL200710C004000002020-07-02 3:59PM EDT400.000.140.200.21-0.08-36.36%5,3993,67633.45%
AAPL200710C004050002020-07-02 3:52PM EDT405.000.100.120.16-0.07-41.18%6071,01235.50%
AAPL200710C004100002020-07-02 3:58PM EDT410.000.080.100.11-0.06-42.86%5041,80736.82%
AAPL200710C004150002020-07-02 3:33PM EDT415.000.070.100.12-0.04-36.36%18191740.53%
AAPL200710C004200002020-07-02 3:32PM EDT420.000.060.070.08-0.03-33.33%76587241.41%
AAPL200710C004250002020-07-02 3:37PM EDT425.000.040.060.05-0.04-50.00%4981,38441.99%
AAPL200710C004300002020-07-02 3:31PM EDT430.000.030.050.07-0.03-50.00%5001,15746.48%
AAPL200710C004350002020-07-02 2:31PM EDT435.000.040.040.050.00-1261,15347.46%
AAPL200710C004400002020-07-02 1:38PM EDT440.000.030.030.04-0.01-25.00%4691,87648.83%
AAPL200710C004450002020-07-02 3:58PM EDT445.000.020.030.04-0.02-50.00%11279550.78%
AAPL200710C004500002020-07-02 3:32PM EDT450.000.030.030.04-0.01-25.00%2936753.13%
AAPL200710C004550002020-07-02 3:55PM EDT455.000.030.030.04-0.01-25.00%8769055.66%
AAPL200710C004600002020-07-02 3:55PM EDT460.000.020.020.03-0.01-33.33%1,0951,86356.25%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710P001650002020-06-25 1:20PM EDT165.000.010.000.010.00--3156.25%
AAPL200710P001800002020-06-22 1:31PM EDT180.000.020.000.010.00-100101140.63%
AAPL200710P001850002020-06-18 3:02PM EDT185.000.010.000.010.00-15134.38%
AAPL200710P001900002020-06-22 10:46AM EDT190.000.020.000.010.00-100102131.25%
AAPL200710P001950002020-06-15 10:09AM EDT195.000.140.000.010.00--3125.00%
AAPL200710P002000002020-06-25 3:20PM EDT200.000.020.000.010.00-1037121.88%
AAPL200710P002050002020-06-26 12:20PM EDT205.000.020.000.010.00-37115.63%
AAPL200710P002100002020-06-26 3:55PM EDT210.000.010.000.010.00-152112.50%
AAPL200710P002150002020-06-24 12:40PM EDT215.000.020.000.010.00-225106.25%
AAPL200710P002200002020-06-30 2:43PM EDT220.000.010.000.010.00-131103.13%
AAPL200710P002250002020-06-23 1:34PM EDT225.000.030.000.010.00-6996.88%
AAPL200710P002300002020-06-30 9:40AM EDT230.000.010.000.010.00-102993.75%
AAPL200710P002350002020-06-30 9:54AM EDT235.000.010.000.010.00-1250490.63%
AAPL200710P002400002020-06-26 3:59PM EDT240.000.060.000.010.00-5317684.38%
AAPL200710P002450002020-07-02 3:46PM EDT245.000.010.000.01-0.01-50.00%19481.25%
AAPL200710P002500002020-07-01 3:58PM EDT250.000.010.000.010.00-7572778.13%
AAPL200710P002550002020-06-29 12:03PM EDT255.000.050.000.010.00-222773.44%
AAPL200710P002600002020-07-02 12:39PM EDT260.000.010.010.01-0.01-50.00%7134073.44%
AAPL200710P002650002020-07-02 3:08PM EDT265.000.010.010.01-0.02-66.67%617070.31%
AAPL200710P002700002020-07-02 3:54PM EDT270.000.010.010.01-0.01-50.00%319466.41%
AAPL200710P002750002020-07-02 3:45PM EDT275.000.010.010.02-0.05-83.33%1422564.84%
AAPL200710P002800002020-07-02 3:54PM EDT280.000.020.010.02-0.02-50.00%249460.94%
AAPL200710P002850002020-07-02 3:47PM EDT285.000.020.020.03-0.04-66.67%1255860.16%
AAPL200710P002900002020-07-02 3:52PM EDT290.000.040.030.00-0.04-50.00%1147053.13%
AAPL200710P002925002020-07-02 1:54PM EDT292.500.040.040.05-0.04-50.00%552057.62%
AAPL200710P002950002020-07-02 3:33PM EDT295.000.040.050.06-0.07-63.64%2666456.84%
AAPL200710P002975002020-07-02 1:27PM EDT297.500.060.050.07-0.05-45.45%2028055.27%
AAPL200710P003000002020-07-02 3:51PM EDT300.000.070.060.08-0.06-46.15%2381,67654.30%
AAPL200710P003025002020-07-02 3:56PM EDT302.500.100.060.08-0.05-33.33%1322952.15%
AAPL200710P003050002020-07-02 3:26PM EDT305.000.070.080.11-0.11-61.11%3372952.15%
AAPL200710P003075002020-07-02 3:51PM EDT307.500.090.090.12-0.09-50.00%1626350.59%
AAPL200710P003100002020-07-02 3:33PM EDT310.000.110.130.12-0.10-47.62%1441,05349.41%
AAPL200710P003125002020-07-02 2:39PM EDT312.500.120.120.13-0.12-50.00%5441147.75%
AAPL200710P003150002020-07-02 3:49PM EDT315.000.150.140.15-0.12-44.44%10182346.58%
AAPL200710P003175002020-07-02 3:54PM EDT317.500.160.150.17-0.11-40.74%1753045.22%
AAPL200710P003200002020-07-02 3:55PM EDT320.000.180.180.19-0.15-45.45%2451,75743.75%
AAPL200710P003225002020-07-02 3:57PM EDT322.500.230.200.22-0.13-36.11%3649742.48%
AAPL200710P003250002020-07-02 3:58PM EDT325.000.270.210.22-0.15-35.71%4581,37540.19%
AAPL200710P003275002020-07-02 3:57PM EDT327.500.290.250.26-0.18-38.30%10187139.01%
AAPL200710P003300002020-07-02 3:59PM EDT330.000.310.300.31-0.24-43.64%9532,26937.84%
AAPL200710P003325002020-07-02 3:54PM EDT332.500.370.300.31-0.25-40.32%45763335.45%
AAPL200710P003350002020-07-02 3:59PM EDT335.000.420.330.40-0.29-40.85%1,0383,68034.77%
AAPL200710P003375002020-07-02 3:58PM EDT337.500.480.440.45-0.36-42.86%31479033.11%
AAPL200710P003400002020-07-02 3:59PM EDT340.000.560.510.46-0.40-41.67%5,3434,29630.69%
AAPL200710P003450002020-07-02 3:59PM EDT345.000.750.620.63-0.63-45.65%2,8873,57827.56%
AAPL200710P003500002020-07-02 3:59PM EDT350.001.060.930.94-0.97-47.78%3,7674,63424.78%
AAPL200710P003525002020-07-02 3:59PM EDT352.501.401.151.18-1.03-42.39%1,6342,23123.49%
AAPL200710P003550002020-07-02 3:59PM EDT355.001.851.501.52-1.20-39.34%4,2813,60022.36%
AAPL200710P003575002020-07-02 3:58PM EDT357.502.531.931.96-1.17-31.62%2,8163,61821.19%
AAPL200710P003600002020-07-02 3:59PM EDT360.003.352.562.57-1.20-26.37%7,5673,79420.19%
AAPL200710P003625002020-07-02 3:59PM EDT362.504.153.303.40-1.33-24.27%1,5611,15919.37%
AAPL200710P003650002020-07-02 3:59PM EDT365.005.204.204.30-1.45-21.80%7,4182,62917.83%
AAPL200710P003675002020-07-02 3:58PM EDT367.506.605.455.55-1.35-16.98%3,0671,67016.69%
AAPL200710P003700002020-07-02 3:59PM EDT370.008.046.806.95-1.41-14.92%3,46351014.64%
AAPL200710P003725002020-07-02 3:58PM EDT372.5010.358.458.60-0.09-0.86%15032610.89%
AAPL200710P003750002020-07-02 3:53PM EDT375.0012.2410.2010.35-0.21-1.69%1,2362120.00%
AAPL200710P003775002020-07-02 3:39PM EDT377.5012.3212.2512.60-1.28-9.41%36470.00%
AAPL200710P003800002020-07-02 3:49PM EDT380.0016.0514.3014.45-0.90-5.31%821810.00%
AAPL200710P003825002020-07-02 9:52AM EDT382.5014.7016.6017.40-2.80-16.00%11390.00%
AAPL200710P003850002020-07-02 3:52PM EDT385.0020.8018.9519.20+0.13+0.63%99490.00%
AAPL200710P003900002020-07-02 3:04PM EDT390.0023.8223.7524.00-2.48-9.43%571380.00%
AAPL200710P003950002020-07-01 10:22AM EDT395.0028.4528.6028.85-1.25-4.21%3220.00%
AAPL200710P004000002020-07-02 11:48AM EDT400.0033.5033.6033.900.00-580.00%
AAPL200710P004050002020-07-01 2:29PM EDT405.0039.6538.5038.850.00-4100.00%
AAPL200710P004100002020-06-29 2:43PM EDT410.0049.8543.5043.750.00-130.00%
AAPL200710P004150002020-07-02 9:44AM EDT415.0046.3048.5549.20-6.10-11.64%280.00%
AAPL200710P004450002020-07-01 12:38PM EDT445.0078.0578.4078.750.00-8100.00%
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