| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190920C00095000 | 2019-09-18 3:51PM EDT | 95.00 | 127.28 | 127.45 | 128.10 | +2.54 | +2.04% | 2 | 2 | 350.00% |
| AAPL190920C00100000 | 2019-09-04 2:31PM EDT | 100.00 | 124.25 | 122.45 | 123.10 | 0.00 | - | 22 | 41 | 325.00% |
| AAPL190920C00105000 | 2019-09-12 3:08PM EDT | 105.00 | 119.90 | 117.45 | 118.15 | 0.00 | - | 2 | 22 | 362.50% |
| AAPL190920C00110000 | 2019-09-11 3:29PM EDT | 110.00 | 112.54 | 112.45 | 113.15 | 0.00 | - | 2 | 2 | 340.63% |
| AAPL190920C00115000 | 2019-09-05 12:31PM EDT | 115.00 | 97.40 | 107.45 | 108.15 | 0.00 | - | 2 | 21 | 320.31% |
| AAPL190920C00120000 | 2019-09-13 12:18PM EDT | 120.00 | 98.18 | 102.45 | 103.15 | 0.00 | - | 42 | 12 | 301.56% |
| AAPL190920C00125000 | 2019-09-18 9:39AM EDT | 125.00 | 96.80 | 97.45 | 98.15 | +2.71 | +2.88% | 1 | 3 | 282.81% |
| AAPL190920C00130000 | 2019-09-16 11:50AM EDT | 130.00 | 89.55 | 92.55 | 93.15 | 0.00 | - | 10 | 144 | 293.75% |
| AAPL190920C00135000 | 2019-09-05 3:18PM EDT | 135.00 | 78.26 | 87.45 | 88.15 | 0.00 | - | 3 | 3 | 246.88% |
| AAPL190920C00140000 | 2019-09-18 3:59PM EDT | 140.00 | 82.75 | 82.55 | 83.00 | +3.01 | +3.77% | 8 | 256 | 193.75% |
| AAPL190920C00145000 | 2019-09-09 11:06AM EDT | 145.00 | 70.48 | 77.45 | 78.15 | 0.00 | - | 3 | 11 | 214.06% |
| AAPL190920C00150000 | 2019-09-18 2:00PM EDT | 150.00 | 71.00 | 72.55 | 73.00 | +0.94 | +1.34% | 2 | 234 | 168.75% |
| AAPL190920C00155000 | 2019-09-11 10:20AM EDT | 155.00 | 65.80 | 67.45 | 68.15 | 0.00 | - | 1 | 98 | 184.38% |
| AAPL190920C00160000 | 2019-09-18 2:26PM EDT | 160.00 | 60.20 | 62.55 | 63.00 | -0.08 | -0.13% | 17 | 435 | 143.75% |
| AAPL190920C00165000 | 2019-09-17 3:54PM EDT | 165.00 | 55.40 | 57.55 | 58.15 | 0.00 | - | 13 | 424 | 173.44% |
| AAPL190920C00170000 | 2019-09-18 2:22PM EDT | 170.00 | 50.09 | 52.55 | 53.00 | -0.11 | -0.22% | 3 | 899 | 118.75% |
| AAPL190920C00175000 | 2019-09-18 3:14PM EDT | 175.00 | 46.66 | 47.55 | 48.00 | +1.31 | +2.89% | 8 | 533 | 106.25% |
| AAPL190920C00180000 | 2019-09-18 1:54PM EDT | 180.00 | 41.20 | 42.55 | 43.00 | +1.18 | +2.95% | 30 | 1,254 | 93.75% |
| AAPL190920C00182500 | 2019-09-05 10:23AM EDT | 182.50 | 31.50 | 40.05 | 40.65 | 0.00 | - | 1 | 229 | 120.70% |
| AAPL190920C00185000 | 2019-09-18 3:33PM EDT | 185.00 | 37.50 | 37.55 | 38.00 | +2.38 | +6.78% | 45 | 4,574 | 84.38% |
| AAPL190920C00187500 | 2019-09-13 12:44PM EDT | 187.50 | 29.75 | 35.00 | 35.65 | 0.00 | - | 6 | 76 | 100.78% |
| AAPL190920C00190000 | 2019-09-18 3:45PM EDT | 190.00 | 32.36 | 32.55 | 33.00 | +1.76 | +5.75% | 48 | 2,905 | 71.88% |
| AAPL190920C00192500 | 2019-09-18 2:20PM EDT | 192.50 | 30.10 | 30.00 | 30.65 | +2.34 | +8.43% | 16 | 245 | 87.11% |
| AAPL190920C00195000 | 2019-09-18 3:50PM EDT | 195.00 | 27.60 | 27.55 | 28.00 | +2.09 | +8.19% | 63 | 7,987 | 62.50% |
| AAPL190920C00197500 | 2019-09-18 11:40AM EDT | 197.50 | 24.30 | 25.10 | 25.50 | +1.75 | +7.76% | 14 | 750 | 67.97% |
| AAPL190920C00200000 | 2019-09-18 3:52PM EDT | 200.00 | 22.33 | 22.60 | 22.95 | +1.76 | +8.56% | 1,986 | 23,381 | 50.00% |
| AAPL190920C00202500 | 2019-09-18 2:50PM EDT | 202.50 | 17.81 | 20.00 | 20.70 | +0.29 | +1.66% | 2 | 1,186 | 63.67% |
| AAPL190920C00205000 | 2019-09-18 3:53PM EDT | 205.00 | 17.40 | 17.55 | 18.05 | +1.45 | +9.09% | 4,387 | 14,963 | 71.39% |
| AAPL190920C00207500 | 2019-09-18 3:43PM EDT | 207.50 | 14.80 | 15.05 | 15.45 | +1.60 | +12.12% | 65 | 2,960 | 57.42% |
| AAPL190920C00210000 | 2019-09-18 3:59PM EDT | 210.00 | 12.86 | 12.55 | 13.00 | +1.87 | +17.02% | 14,526 | 30,962 | 52.25% |
| AAPL190920C00212500 | 2019-09-18 3:57PM EDT | 212.50 | 10.27 | 10.15 | 10.60 | +1.90 | +22.70% | 289 | 5,143 | 47.95% |
| AAPL190920C00215000 | 2019-09-18 3:59PM EDT | 215.00 | 7.90 | 7.75 | 8.05 | +1.60 | +25.40% | 2,188 | 16,027 | 37.16% |
| AAPL190920C00217500 | 2019-09-18 3:59PM EDT | 217.50 | 5.60 | 5.40 | 5.75 | +1.40 | +33.33% | 7,873 | 9,349 | 33.35% |
| AAPL190920C00220000 | 2019-09-18 3:59PM EDT | 220.00 | 3.35 | 3.40 | 3.50 | +0.91 | +37.30% | 27,060 | 27,845 | 27.27% |
| AAPL190920C00222500 | 2019-09-18 3:59PM EDT | 222.50 | 1.68 | 1.70 | 1.73 | +0.42 | +33.33% | 37,446 | 11,957 | 24.20% |
| AAPL190920C00225000 | 2019-09-18 3:59PM EDT | 225.00 | 0.69 | 0.67 | 0.69 | +0.13 | +23.21% | 34,286 | 33,524 | 23.56% |
| AAPL190920C00227500 | 2019-09-18 3:59PM EDT | 227.50 | 0.24 | 0.23 | 0.25 | 0.00 | - | 11,476 | 9,919 | 24.51% |
| AAPL190920C00230000 | 2019-09-18 3:59PM EDT | 230.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 7,503 | 34,596 | 26.66% |
| AAPL190920C00232500 | 2019-09-18 3:59PM EDT | 232.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,140 | 9,284 | 29.69% |
| AAPL190920C00235000 | 2019-09-18 3:59PM EDT | 235.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2,287 | 11,345 | 33.20% |
| AAPL190920C00237500 | 2019-09-18 3:50PM EDT | 237.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 309 | 2,994 | 36.72% |
| AAPL190920C00240000 | 2019-09-18 3:54PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 405 | 6,773 | 39.06% |
| AAPL190920C00242500 | 2019-09-18 3:41PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,445 | 43.75% |
| AAPL190920C00245000 | 2019-09-17 10:01AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,306 | 48.44% |
| AAPL190920C00250000 | 2019-09-16 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,688 | 53.13% |
| AAPL190920C00255000 | 2019-09-16 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,591 | 62.50% |
| AAPL190920C00260000 | 2019-09-13 1:48PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 2,551 | 68.75% |
| AAPL190920C00265000 | 2019-09-17 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 354 | 78.13% |
| AAPL190920C00270000 | 2019-09-12 11:50AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,145 | 84.38% |
| AAPL190920C00275000 | 2019-09-09 1:46PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,967 | 93.75% |
| AAPL190920C00280000 | 2019-08-28 11:24AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 808 | 98.44% |
| AAPL190920C00285000 | 2019-07-29 10:54AM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 117.19% |
| AAPL190920C00290000 | 2019-09-12 1:37PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 297 | 120.31% |
| AAPL190920C00295000 | 2019-09-17 1:12PM EDT | 295.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 13 | 135.94% |
| AAPL190920C00300000 | 2019-08-19 9:49AM EDT | 300.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 29 | 142.97% |
| AAPL190920C00305000 | 2019-09-17 2:34PM EDT | 305.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 46 | 140.63% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190920P00095000 | 2019-08-16 2:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,886 | 350.00% |
| AAPL190920P00100000 | 2019-08-16 3:10PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 1,309 | 350.00% |
| AAPL190920P00105000 | 2019-08-16 2:54PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 620 | 328.13% |
| AAPL190920P00110000 | 2019-09-03 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,251 | 293.75% |
| AAPL190920P00115000 | 2019-08-28 12:03PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,871 | 275.00% |
| AAPL190920P00120000 | 2019-09-06 3:36PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,642 | 256.25% |
| AAPL190920P00125000 | 2019-08-29 12:58PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 2,922 | 243.75% |
| AAPL190920P00130000 | 2019-09-17 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 517 | 2,411 | 225.00% |
| AAPL190920P00135000 | 2019-09-04 9:32AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,819 | 225.00% |
| AAPL190920P00140000 | 2019-09-17 11:21AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,259 | 193.75% |
| AAPL190920P00145000 | 2019-09-16 9:43AM EDT | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 2,847 | 206.25% |
| AAPL190920P00150000 | 2019-09-13 3:49PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 10,402 | 168.75% |
| AAPL190920P00155000 | 2019-09-17 1:18PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,780 | 156.25% |
| AAPL190920P00160000 | 2019-09-18 2:59PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 14,340 | 157.81% |
| AAPL190920P00165000 | 2019-09-18 3:39PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 7,197 | 131.25% |
| AAPL190920P00170000 | 2019-09-18 3:13PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 9,756 | 118.75% |
| AAPL190920P00175000 | 2019-09-18 12:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,411 | 106.25% |
| AAPL190920P00180000 | 2019-09-18 2:59PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19,171 | 93.75% |
| AAPL190920P00182500 | 2019-09-18 1:30PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 392 | 1,822 | 90.63% |
| AAPL190920P00185000 | 2019-09-18 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 358 | 15,161 | 84.38% |
| AAPL190920P00187500 | 2019-09-18 3:18PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,522 | 78.13% |
| AAPL190920P00190000 | 2019-09-18 3:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,190 | 18,780 | 71.88% |
| AAPL190920P00192500 | 2019-09-18 3:34PM EDT | 192.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 415 | 4,494 | 75.00% |
| AAPL190920P00195000 | 2019-09-18 3:55PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 911 | 27,590 | 68.75% |
| AAPL190920P00197500 | 2019-09-18 3:52PM EDT | 197.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,199 | 6,718 | 62.50% |
| AAPL190920P00200000 | 2019-09-18 3:52PM EDT | 200.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1,506 | 35,459 | 58.59% |
| AAPL190920P00202500 | 2019-09-18 3:20PM EDT | 202.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 349 | 8,214 | 54.30% |
| AAPL190920P00205000 | 2019-09-18 3:59PM EDT | 205.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 4,676 | 19,836 | 50.39% |
| AAPL190920P00207500 | 2019-09-18 3:54PM EDT | 207.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 1,252 | 4,307 | 46.09% |
| AAPL190920P00210000 | 2019-09-18 3:59PM EDT | 210.00 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 16,347 | 28,023 | 40.63% |
| AAPL190920P00212500 | 2019-09-18 3:59PM EDT | 212.50 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 6,064 | 11,924 | 36.13% |
| AAPL190920P00215000 | 2019-09-18 3:59PM EDT | 215.00 | 0.14 | 0.15 | 0.16 | -0.33 | -70.21% | 13,651 | 25,097 | 32.32% |
| AAPL190920P00217500 | 2019-09-18 3:59PM EDT | 217.50 | 0.29 | 0.28 | 0.30 | -0.61 | -67.78% | 17,885 | 14,930 | 28.57% |
| AAPL190920P00220000 | 2019-09-18 3:59PM EDT | 220.00 | 0.65 | 0.61 | 0.65 | -1.05 | -61.76% | 35,175 | 10,839 | 25.78% |
| AAPL190920P00222500 | 2019-09-18 3:59PM EDT | 222.50 | 1.45 | 1.40 | 1.43 | -1.49 | -50.68% | 9,829 | 4,029 | 23.76% |
| AAPL190920P00225000 | 2019-09-18 3:59PM EDT | 225.00 | 2.85 | 2.81 | 2.94 | -1.95 | -40.63% | 3,750 | 9,210 | 23.93% |
| AAPL190920P00227500 | 2019-09-18 3:59PM EDT | 227.50 | 5.00 | 4.75 | 5.10 | -1.90 | -27.54% | 462 | 1,748 | 27.78% |
| AAPL190920P00230000 | 2019-09-18 3:59PM EDT | 230.00 | 7.40 | 7.15 | 7.50 | -2.35 | -24.10% | 1,890 | 2,084 | 33.79% |
| AAPL190920P00232500 | 2019-09-18 2:24PM EDT | 232.50 | 12.60 | 9.55 | 9.90 | +0.35 | +2.86% | 28 | 396 | 37.60% |
| AAPL190920P00235000 | 2019-09-18 3:57PM EDT | 235.00 | 12.35 | 12.05 | 12.50 | -3.26 | -20.88% | 55 | 30 | 49.51% |
| AAPL190920P00237500 | 2019-09-16 12:01AM EDT | 237.50 | 12.30 | 14.40 | 15.05 | 0.00 | - | - | 8 | 59.08% |
| AAPL190920P00240000 | 2019-09-18 3:40PM EDT | 240.00 | 17.40 | 17.05 | 17.50 | -2.75 | -13.65% | 51 | 34 | 63.97% |
| AAPL190920P00242500 | 2019-09-16 12:01AM EDT | 242.50 | 17.91 | 19.40 | 20.05 | 0.00 | - | - | 1 | 73.34% |
| AAPL190920P00245000 | 2019-09-17 12:37PM EDT | 245.00 | 25.50 | 21.90 | 22.55 | 0.00 | - | 4 | 1 | 80.18% |
| AAPL190920P00250000 | 2019-09-18 9:32AM EDT | 250.00 | 28.90 | 26.90 | 27.55 | -2.50 | -7.96% | 2 | 2 | 93.26% |
| AAPL190920P00255000 | 2019-08-12 9:50AM EDT | 255.00 | 54.15 | 29.30 | 29.65 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL190920P00260000 | 2019-08-05 10:17AM EDT | 260.00 | 64.05 | 46.95 | 47.10 | 0.00 | - | 10 | 0 | 337.48% |
| AAPL190920P00265000 | 2019-08-19 12:11AM EDT | 265.00 | 60.05 | 41.90 | 42.55 | 0.00 | - | - | - | 129.30% |
| AAPL190920P00270000 | 2019-08-01 1:38PM EDT | 270.00 | 57.30 | 59.80 | 62.45 | 0.00 | - | - | 0 | 445.09% |
| AAPL190920P00275000 | 2019-08-12 12:09AM EDT | 275.00 | 73.60 | 52.00 | 52.35 | 0.00 | - | 10 | 0 | 130.08% |
| AAPL190920P00280000 | 2019-08-23 12:10PM EDT | 280.00 | 76.25 | 56.90 | 57.55 | 0.00 | - | - | 0 | 161.52% |
| AAPL190920P00305000 | 2019-08-01 3:20PM EDT | 305.00 | 96.60 | 95.85 | 97.30 | 0.00 | - | - | 0 | 569.46% |
| 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 |