AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200403C001250002020-03-20 11:29AM EDT125.00124.400.000.000.00-4000.00%
AAPL200403C001300002020-03-20 5:53PM EDT130.00118.600.000.000.00-2900.00%
AAPL200403C001450002020-03-24 6:19PM EDT145.0092.300.000.000.00--00.00%
AAPL200403C001500002020-03-23 3:11PM EDT150.0070.050.000.000.00-300.00%
AAPL200403C001550002020-03-26 2:30PM EDT155.0099.140.000.000.00-100.00%
AAPL200403C001600002020-03-26 2:30PM EDT160.0090.200.000.000.00-100.00%
AAPL200403C001650002020-03-26 10:15AM EDT165.0084.490.000.000.00-1000.00%
AAPL200403C001700002020-03-26 1:07PM EDT170.0084.050.000.000.00-2400.00%
AAPL200403C001750002020-03-26 10:15AM EDT175.0074.520.000.000.00-1000.00%
AAPL200403C001800002020-03-27 3:28PM EDT180.0076.000.000.000.00-400.00%
AAPL200403C001850002020-03-26 3:58PM EDT185.0073.250.000.000.00-1700.00%
AAPL200403C001900002020-03-27 3:11PM EDT190.0065.250.000.000.00-300.00%
AAPL200403C001950002020-03-26 10:17AM EDT195.0056.130.000.000.00-500.00%
AAPL200403C002000002020-03-27 3:57PM EDT200.0048.650.000.000.00-7500.00%
AAPL200403C002050002020-03-27 3:02PM EDT205.0049.900.000.000.00-200.00%
AAPL200403C002100002020-03-27 1:55PM EDT210.0039.800.000.000.00-1100.00%
AAPL200403C002150002020-03-27 3:31PM EDT215.0037.140.000.000.00-4000.00%
AAPL200403C002200002020-03-27 3:39PM EDT220.0031.620.000.000.00-35200.00%
AAPL200403C002250002020-03-27 3:56PM EDT225.0026.300.000.000.00-11000.00%
AAPL200403C002300002020-03-27 3:59PM EDT230.0022.250.000.000.00-45900.00%
AAPL200403C002325002020-03-27 2:05PM EDT232.5023.850.000.000.00-4700.00%
AAPL200403C002350002020-03-27 3:48PM EDT235.0018.320.000.000.00-15200.00%
AAPL200403C002375002020-03-27 3:48PM EDT237.5016.900.000.000.00-10100.00%
AAPL200403C002400002020-03-27 3:59PM EDT240.0015.050.000.000.00-1,54000.00%
AAPL200403C002425002020-03-27 3:58PM EDT242.5013.250.000.000.00-30800.00%
AAPL200403C002450002020-03-27 3:59PM EDT245.0011.670.000.000.00-1,62600.00%
AAPL200403C002475002020-03-27 3:59PM EDT247.5010.240.000.000.00-1,12800.00%
AAPL200403C002500002020-03-27 3:59PM EDT250.009.000.000.000.00-12,92801.56%
AAPL200403C002525002020-03-27 3:59PM EDT252.507.650.000.000.00-4,80703.13%
AAPL200403C002550002020-03-27 3:59PM EDT255.006.400.000.000.00-6,91706.25%
AAPL200403C002575002020-03-27 3:59PM EDT257.505.420.000.000.00-2,45106.25%
AAPL200403C002600002020-03-27 3:59PM EDT260.004.500.000.000.00-11,666012.50%
AAPL200403C002625002020-03-27 3:59PM EDT262.503.620.000.000.00-1,816012.50%
AAPL200403C002650002020-03-27 3:59PM EDT265.002.970.000.000.00-4,028012.50%
AAPL200403C002675002020-03-27 3:59PM EDT267.502.340.000.000.00-1,142012.50%
AAPL200403C002700002020-03-27 3:59PM EDT270.001.900.000.000.00-6,103012.50%
AAPL200403C002725002020-03-27 3:59PM EDT272.501.470.000.000.00-1,259012.50%
AAPL200403C002750002020-03-27 3:59PM EDT275.001.120.000.000.00-3,438025.00%
AAPL200403C002775002020-03-27 3:59PM EDT277.500.870.000.000.00-799025.00%
AAPL200403C002800002020-03-27 3:59PM EDT280.000.650.000.000.00-3,222025.00%
AAPL200403C002825002020-03-27 3:59PM EDT282.500.530.000.000.00-1,134025.00%
AAPL200403C002850002020-03-27 3:59PM EDT285.000.400.000.000.00-3,826025.00%
AAPL200403C002875002020-03-27 3:58PM EDT287.500.330.000.000.00-429025.00%
AAPL200403C002900002020-03-27 3:58PM EDT290.000.250.000.000.00-1,158025.00%
AAPL200403C002925002020-03-27 3:55PM EDT292.500.220.000.000.00-517025.00%
AAPL200403C002950002020-03-27 3:59PM EDT295.000.150.000.000.00-868025.00%
AAPL200403C002975002020-03-27 3:58PM EDT297.500.140.000.000.00-394025.00%
AAPL200403C003000002020-03-27 3:59PM EDT300.000.100.000.000.00-2,750025.00%
AAPL200403C003025002020-03-27 3:59PM EDT302.500.080.000.000.00-118025.00%
AAPL200403C003050002020-03-27 3:54PM EDT305.000.060.000.000.00-1,342050.00%
AAPL200403C003075002020-03-27 3:46PM EDT307.500.060.000.000.00-17050.00%
AAPL200403C003100002020-03-27 3:54PM EDT310.000.040.000.000.00-166050.00%
AAPL200403C003125002020-03-27 3:38PM EDT312.500.030.000.000.00-16050.00%
AAPL200403C003150002020-03-27 3:15PM EDT315.000.030.000.000.00-112050.00%
AAPL200403C003175002020-03-27 3:19PM EDT317.500.020.000.000.00-48050.00%
AAPL200403C003200002020-03-27 3:42PM EDT320.000.020.000.000.00-120050.00%
AAPL200403C003225002020-03-27 1:39PM EDT322.500.020.000.000.00-6050.00%
AAPL200403C003250002020-03-27 3:44PM EDT325.000.020.000.000.00-17050.00%
AAPL200403C003275002020-03-27 12:18PM EDT327.500.030.000.000.00-1050.00%
AAPL200403C003300002020-03-27 3:11PM EDT330.000.010.000.000.00-24050.00%
AAPL200403C003325002020-03-27 2:51PM EDT332.500.020.000.000.00-10050.00%
AAPL200403C003350002020-03-26 12:03PM EDT335.000.030.000.000.00-175050.00%
AAPL200403C003375002020-03-27 3:23PM EDT337.500.020.000.000.00-7050.00%
AAPL200403C003400002020-03-26 1:07PM EDT340.000.010.000.000.00-2050.00%
AAPL200403C003425002020-03-25 3:55PM EDT342.500.060.000.000.00-9050.00%
AAPL200403C003450002020-03-25 2:55PM EDT345.000.060.000.000.00-5050.00%
AAPL200403C003475002020-03-27 1:46PM EDT347.500.010.000.000.00-12050.00%
AAPL200403C003500002020-03-27 10:32AM EDT350.000.030.000.000.00-1050.00%
AAPL200403C003525002020-03-09 1:55PM EDT352.500.020.000.000.00-1050.00%
AAPL200403C003550002020-03-26 9:30AM EDT355.000.030.000.000.00-1050.00%
AAPL200403C003575002020-03-26 12:16PM EDT357.500.030.000.000.00-2050.00%
AAPL200403C003600002020-03-27 11:53AM EDT360.000.010.000.000.00-20050.00%
AAPL200403C003650002020-03-27 12:26PM EDT365.000.020.000.000.00-10050.00%
AAPL200403C003700002020-03-12 10:12AM EDT370.000.010.000.000.00-100050.00%
AAPL200403C003750002020-03-26 2:44PM EDT375.000.030.000.000.00-1050.00%
AAPL200403C003800002020-03-18 2:54PM EDT380.000.030.000.000.00-1050.00%
AAPL200403C003850002020-03-25 3:56PM EDT385.000.010.000.000.00-2050.00%
AAPL200403C003900002020-03-27 12:28PM EDT390.000.010.000.000.00-1050.00%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200403P001150002020-03-27 3:58PM EDT115.000.020.000.000.00-10050.00%
AAPL200403P001200002020-03-27 11:59AM EDT120.000.020.000.000.00-5050.00%
AAPL200403P001250002020-03-27 1:59PM EDT125.000.030.000.000.00-139050.00%
AAPL200403P001300002020-03-27 3:18PM EDT130.000.020.000.000.00-651050.00%
AAPL200403P001350002020-03-27 3:52PM EDT135.000.030.000.000.00-77050.00%
AAPL200403P001400002020-03-27 2:33PM EDT140.000.040.000.000.00-310050.00%
AAPL200403P001450002020-03-27 3:55PM EDT145.000.060.000.000.00-320050.00%
AAPL200403P001500002020-03-27 3:59PM EDT150.000.070.000.000.00-164050.00%
AAPL200403P001550002020-03-27 3:54PM EDT155.000.110.000.000.00-151050.00%
AAPL200403P001600002020-03-27 3:59PM EDT160.000.150.000.000.00-2,674050.00%
AAPL200403P001650002020-03-27 3:59PM EDT165.000.190.000.000.00-869050.00%
AAPL200403P001700002020-03-27 3:59PM EDT170.000.240.000.000.00-287050.00%
AAPL200403P001750002020-03-27 3:55PM EDT175.000.300.000.000.00-638050.00%
AAPL200403P001800002020-03-27 3:59PM EDT180.000.390.000.000.00-2,542050.00%
AAPL200403P001850002020-03-27 3:59PM EDT185.000.460.000.000.00-1,504050.00%
AAPL200403P001900002020-03-27 3:59PM EDT190.000.590.000.000.00-1,560050.00%
AAPL200403P001950002020-03-27 3:59PM EDT195.000.740.000.000.00-643050.00%
AAPL200403P002000002020-03-27 3:59PM EDT200.000.940.000.000.00-3,367050.00%
AAPL200403P002050002020-03-27 3:59PM EDT205.001.190.000.000.00-869025.00%
AAPL200403P002100002020-03-27 3:59PM EDT210.001.530.000.000.00-4,406025.00%
AAPL200403P002150002020-03-27 3:59PM EDT215.001.960.000.000.00-1,799025.00%
AAPL200403P002200002020-03-27 3:59PM EDT220.002.470.000.000.00-5,932025.00%
AAPL200403P002250002020-03-27 3:59PM EDT225.003.250.000.000.00-3,412025.00%
AAPL200403P002300002020-03-27 3:59PM EDT230.004.250.000.000.00-3,871012.50%
AAPL200403P002325002020-03-27 3:59PM EDT232.504.850.000.000.00-823012.50%
AAPL200403P002350002020-03-27 3:59PM EDT235.005.400.000.000.00-4,190012.50%
AAPL200403P002375002020-03-27 3:54PM EDT237.506.180.000.000.00-45406.25%
AAPL200403P002400002020-03-27 3:59PM EDT240.006.950.000.000.00-7,32706.25%
AAPL200403P002425002020-03-27 3:58PM EDT242.507.900.000.000.00-95006.25%
AAPL200403P002450002020-03-27 3:59PM EDT245.008.800.000.000.00-5,84603.13%
AAPL200403P002475002020-03-27 3:59PM EDT247.509.800.000.000.00-3,20900.39%
AAPL200403P002500002020-03-27 3:59PM EDT250.0011.100.000.000.00-11,17600.00%
AAPL200403P002525002020-03-27 3:58PM EDT252.5012.400.000.000.00-2,19800.00%
AAPL200403P002550002020-03-27 3:58PM EDT255.0013.650.000.000.00-2,38400.00%
AAPL200403P002575002020-03-27 3:57PM EDT257.5015.030.000.000.00-35600.00%
AAPL200403P002600002020-03-27 3:59PM EDT260.0016.550.000.000.00-97000.00%
AAPL200403P002625002020-03-27 3:56PM EDT262.5018.380.000.000.00-17200.00%
AAPL200403P002650002020-03-27 3:56PM EDT265.0020.000.000.000.00-21100.00%
AAPL200403P002675002020-03-27 3:35PM EDT267.5018.150.000.000.00-5800.00%
AAPL200403P002700002020-03-27 3:51PM EDT270.0023.750.000.000.00-23900.00%
AAPL200403P002725002020-03-27 3:25PM EDT272.5020.170.000.000.00-5500.00%
AAPL200403P002750002020-03-27 3:20PM EDT275.0028.390.000.000.00-7500.00%
AAPL200403P002775002020-03-27 3:57PM EDT277.5030.590.000.000.00-7100.00%
AAPL200403P002800002020-03-27 3:56PM EDT280.0032.380.000.000.00-8600.00%
AAPL200403P002825002020-03-27 3:55PM EDT282.5034.750.000.000.00-3400.00%
AAPL200403P002850002020-03-27 3:52PM EDT285.0037.000.000.000.00-4600.00%
AAPL200403P002875002020-03-27 11:53AM EDT287.5037.700.000.000.00-400.00%
AAPL200403P002900002020-03-27 3:29PM EDT290.0042.900.000.000.00-6800.00%
AAPL200403P002925002020-03-27 3:39PM EDT292.5040.840.000.000.00-300.00%
AAPL200403P002950002020-03-27 3:29PM EDT295.0041.300.000.000.00-2800.00%
AAPL200403P002975002020-03-27 1:44PM EDT297.5044.300.000.000.00-500.00%
AAPL200403P003000002020-03-27 3:22PM EDT300.0046.150.000.000.00-4500.00%
AAPL200403P003025002020-03-26 1:39PM EDT302.5052.010.000.000.00-500.00%
AAPL200403P003050002020-03-27 3:36PM EDT305.0052.600.000.000.00-6700.00%
AAPL200403P003075002020-03-27 11:01AM EDT307.5057.600.000.000.00-100.00%
AAPL200403P003100002020-03-20 3:25PM EDT310.0058.050.000.000.00-2600.00%
AAPL200403P003125002020-03-27 2:53PM EDT312.5059.190.000.000.00-100.00%
AAPL200403P003150002020-03-25 12:37PM EDT315.0063.900.000.000.00-500.00%
AAPL200403P003175002020-03-27 2:53PM EDT317.5064.300.000.000.00-100.00%
AAPL200403P003200002020-03-25 12:13PM EDT320.0070.000.000.000.00-100.00%
AAPL200403P003225002020-03-26 11:34AM EDT322.5067.950.000.000.00-200.00%
AAPL200403P003250002020-03-24 3:40PM EDT325.0082.020.000.000.00-3000.00%
AAPL200403P003275002020-03-10 3:55PM EDT327.5072.230.000.000.00-100.00%
AAPL200403P003300002020-03-23 3:55PM EDT330.0093.140.000.000.00-5100.00%
AAPL200403P003325002020-03-27 4:14AM EDT332.5076.3078.4079.700.00-5160.00%
AAPL200403P003350002020-03-27 4:14AM EDT335.0085.0085.2587.100.00-14850.00%
AAPL200403P003375002020-03-27 4:14AM EDT337.5017.9087.7589.600.00--00.00%
AAPL200403P003400002020-03-25 12:29PM EDT340.0085.050.000.000.00-5200.00%
AAPL200403P003425002020-03-23 1:11PM EDT342.50117.950.000.000.00--00.00%
AAPL200403P003450002020-03-23 11:23AM EDT345.00103.5091.3592.750.00-1000.00%
AAPL200403P003475002020-02-28 10:44AM EDT347.5087.6598.70101.200.00-10128.91%
AAPL200403P003500002020-03-02 3:29PM EDT350.0060.150.000.000.00-1000.00%
AAPL200403P003525002020-02-28 10:44AM EDT352.5092.65103.70106.250.00-10135.74%
AAPL200403P003550002020-03-27 4:14AM EDT355.00104.50105.35107.150.00-100.00%
AAPL200403P003575002020-03-30 12:13AM EDT357.50102.55107.85109.600.00---0.00%
AAPL200403P003600002020-03-02 1:09AM EDT360.00118.500.000.000.00--00.00%
AAPL200403P003650002020-02-26 4:56PM EDT365.0087.70116.25118.450.00-66132.03%
AAPL200403P003750002020-03-03 11:11PM EDT375.0073.300.000.000.00---0.00%
AAPL200403P003850002020-03-03 11:11PM EDT385.0083.300.000.000.00---0.00%
AAPL200403P003900002020-03-03 11:11PM EDT390.0088.300.000.000.00---0.00%
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