AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190719C000800002019-07-15 12:31PM EDT80.00124.500.000.000.00-33600.00%
AAPL190719C000850002019-06-28 12:48PM EDT85.00114.400.000.000.00-4400.00%
AAPL190719C000900002019-07-11 9:32AM EDT90.00113.950.000.000.00-100.00%
AAPL190719C000950002019-06-04 2:04PM EDT95.0084.83109.25109.600.00-10100.00%
AAPL190719C001000002019-07-12 10:47AM EDT100.00103.640.000.000.00-100.00%
AAPL190719C001050002019-06-28 10:25AM EDT105.0092.880.000.000.00-100.00%
AAPL190719C001100002019-07-15 3:59PM EDT110.0095.050.000.000.00-1600.00%
AAPL190719C001150002019-06-07 11:04AM EDT115.0085.2587.9590.650.00-400283.79%
AAPL190719C001200002019-07-15 1:23PM EDT120.0084.730.000.000.00-6900.00%
AAPL190719C001250002019-07-11 1:29PM EDT125.0078.200.000.000.00-2600.00%
AAPL190719C001300002019-07-15 2:32PM EDT130.0075.050.000.000.00-2700.00%
AAPL190719C001350002019-07-09 12:40PM EDT135.0066.250.000.000.00-300.00%
AAPL190719C001400002019-07-15 2:28PM EDT140.0065.030.000.000.00-300.00%
AAPL190719C001450002019-07-15 2:31PM EDT145.0060.100.000.000.00-3200.00%
AAPL190719C001500002019-07-15 3:58PM EDT150.0054.850.000.000.00-7800.00%
AAPL190719C001550002019-07-15 3:20PM EDT155.0050.050.000.000.00-3300.00%
AAPL190719C001600002019-07-15 3:59PM EDT160.0045.200.000.000.00-4800.00%
AAPL190719C001650002019-07-15 3:56PM EDT165.0040.000.000.000.00-1000.00%
AAPL190719C001700002019-07-15 2:57PM EDT170.0035.180.000.000.00-4900.00%
AAPL190719C001750002019-07-15 3:56PM EDT175.0030.050.000.000.00-10800.00%
AAPL190719C001800002019-07-15 3:59PM EDT180.0025.100.000.000.00-10400.00%
AAPL190719C001825002019-07-15 1:01PM EDT182.5022.100.000.000.00-2700.00%
AAPL190719C001850002019-07-15 3:48PM EDT185.0020.200.000.000.00-1,02300.00%
AAPL190719C001875002019-07-15 10:45AM EDT187.5017.690.000.000.00-200.00%
AAPL190719C001900002019-07-15 3:59PM EDT190.0015.250.000.000.00-6,11200.00%
AAPL190719C001925002019-07-15 3:36PM EDT192.5012.720.000.000.00-3600.00%
AAPL190719C001950002019-07-15 3:59PM EDT195.0010.320.000.000.00-1,21200.00%
AAPL190719C001975002019-07-15 3:59PM EDT197.507.700.000.000.00-30700.00%
AAPL190719C002000002019-07-15 3:59PM EDT200.005.580.000.000.00-7,19200.00%
AAPL190719C002025002019-07-15 3:59PM EDT202.503.500.000.000.00-5,88800.00%
AAPL190719C002050002019-07-15 3:59PM EDT205.001.830.000.000.00-32,53900.00%
AAPL190719C002075002019-07-15 3:59PM EDT207.500.770.000.000.00-23,91103.13%
AAPL190719C002100002019-07-15 3:59PM EDT210.000.290.000.000.00-19,10106.25%
AAPL190719C002125002019-07-15 3:59PM EDT212.500.090.000.000.00-4,38206.25%
AAPL190719C002150002019-07-15 3:59PM EDT215.000.040.000.000.00-8,615012.50%
AAPL190719C002175002019-07-15 3:12PM EDT217.500.030.000.000.00-1,111012.50%
AAPL190719C002200002019-07-15 3:59PM EDT220.000.010.000.000.00-1,323012.50%
AAPL190719C002250002019-07-15 3:02PM EDT225.000.010.000.000.00-63025.00%
AAPL190719C002300002019-07-15 1:55PM EDT230.000.010.000.000.00-2025.00%
AAPL190719C002350002019-07-11 12:20PM EDT235.000.010.000.000.00-16025.00%
AAPL190719C002400002019-07-15 11:23AM EDT240.000.010.000.000.00-10025.00%
AAPL190719C002450002019-07-05 3:57PM EDT245.000.010.000.000.00-9025.00%
AAPL190719C002500002019-07-11 12:28PM EDT250.000.010.000.000.00-6050.00%
AAPL190719C002550002019-07-01 11:46AM EDT255.000.010.000.000.00-1050.00%
AAPL190719C002600002019-07-03 11:00AM EDT260.000.010.000.000.00-10050.00%
AAPL190719C002650002019-06-24 3:11PM EDT265.000.010.000.000.00-2050.00%
AAPL190719C002700002019-06-24 3:12PM EDT270.000.010.000.000.00-13050.00%
AAPL190719C002750002019-06-24 3:12PM EDT275.000.010.000.000.00-13050.00%
AAPL190719C002800002019-06-07 11:04AM EDT280.000.010.000.010.00-4501,76493.75%
AAPL190719C002850002019-06-19 1:54PM EDT285.000.010.000.000.00-40050.00%
AAPL190719C002900002019-06-13 1:46PM EDT290.000.010.000.010.00-111,381103.13%
AAPL190719C002950002019-06-07 11:04AM EDT295.000.010.000.010.00-150337109.38%
AAPL190719C003000002019-06-07 11:04AM EDT300.000.010.000.010.00-11,370112.50%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190719P000800002019-05-23 12:06PM EDT80.000.010.000.010.00-20300275.00%
AAPL190719P000850002019-05-23 1:24PM EDT85.000.010.000.040.00-35378287.50%
AAPL190719P000900002019-07-01 9:30AM EDT90.000.010.000.000.00-52050.00%
AAPL190719P000950002019-06-07 11:09AM EDT95.000.010.000.010.00-1602,123225.00%
AAPL190719P001000002019-06-10 10:36AM EDT100.000.010.000.010.00-132,032212.50%
AAPL190719P001050002019-07-09 9:33AM EDT105.000.010.000.000.00-1050.00%
AAPL190719P001100002019-07-15 11:00AM EDT110.000.010.000.000.00-7050.00%
AAPL190719P001150002019-06-20 12:51PM EDT115.000.010.000.000.00-17050.00%
AAPL190719P001200002019-07-01 9:45AM EDT120.000.010.000.000.00-25050.00%
AAPL190719P001250002019-06-28 3:09PM EDT125.000.010.000.000.00-326050.00%
AAPL190719P001300002019-07-02 12:53PM EDT130.000.010.000.000.00-70050.00%
AAPL190719P001350002019-07-09 9:30AM EDT135.000.210.000.000.00-3050.00%
AAPL190719P001400002019-07-11 1:32PM EDT140.000.040.000.000.00-1050.00%
AAPL190719P001450002019-07-15 3:24PM EDT145.000.010.000.000.00-47050.00%
AAPL190719P001500002019-07-15 11:20AM EDT150.000.010.000.000.00-5050.00%
AAPL190719P001550002019-07-15 12:49PM EDT155.000.030.000.000.00-3050.00%
AAPL190719P001600002019-07-15 3:55PM EDT160.000.010.000.000.00-20050.00%
AAPL190719P001650002019-07-15 3:22PM EDT165.000.010.000.000.00-22050.00%
AAPL190719P001700002019-07-15 3:28PM EDT170.000.010.000.000.00-30050.00%
AAPL190719P001750002019-07-15 3:43PM EDT175.000.010.000.000.00-682025.00%
AAPL190719P001800002019-07-15 3:48PM EDT180.000.010.000.000.00-162025.00%
AAPL190719P001825002019-07-15 3:23PM EDT182.500.020.000.000.00-306025.00%
AAPL190719P001850002019-07-15 3:56PM EDT185.000.020.000.000.00-2,491025.00%
AAPL190719P001875002019-07-15 3:52PM EDT187.500.040.000.000.00-472025.00%
AAPL190719P001900002019-07-15 3:58PM EDT190.000.050.000.000.00-2,090012.50%
AAPL190719P001925002019-07-15 3:56PM EDT192.500.070.000.000.00-3,115012.50%
AAPL190719P001950002019-07-15 3:59PM EDT195.000.120.000.000.00-4,328012.50%
AAPL190719P001975002019-07-15 3:59PM EDT197.500.210.000.000.00-3,14506.25%
AAPL190719P002000002019-07-15 3:59PM EDT200.000.370.000.000.00-12,79606.25%
AAPL190719P002025002019-07-15 3:59PM EDT202.500.760.000.000.00-13,51403.13%
AAPL190719P002050002019-07-15 3:59PM EDT205.001.580.000.000.00-13,34200.39%
AAPL190719P002075002019-07-15 3:59PM EDT207.503.100.000.000.00-2,33200.00%
AAPL190719P002100002019-07-15 3:59PM EDT210.005.250.000.000.00-1,54600.00%
AAPL190719P002125002019-07-15 3:39PM EDT212.507.480.000.000.00-4300.00%
AAPL190719P002150002019-07-15 3:39PM EDT215.009.930.000.000.00-14200.00%
AAPL190719P002175002019-07-12 1:40PM EDT217.5014.630.000.000.00-200.00%
AAPL190719P002200002019-07-12 2:24PM EDT220.0016.550.000.000.00-3000.00%
AAPL190719P002250002019-07-11 10:57AM EDT225.0021.950.000.000.00-3000.00%
AAPL190719P002300002019-07-12 3:53PM EDT230.0026.800.000.000.00-800.00%
AAPL190719P002350002019-07-12 1:30PM EDT235.0031.500.000.000.00-6900.00%
AAPL190719P002400002019-06-07 1:56PM EDT240.0040.7035.8036.500.00-11118.60%
AAPL190719P002450002019-05-21 9:47AM EDT245.0059.3945.6046.150.00--0213.62%
AAPL190719P002500002019-07-12 10:12AM EDT250.0046.430.000.000.00-100.00%
AAPL190719P002550002019-06-07 11:05AM EDT255.0056.0050.9051.400.00-1010149.90%
AAPL190719P002750002019-06-10 12:03AM EDT275.00100.0776.0076.650.00-00292.48%
AAPL190719P002800002019-06-07 11:35AM EDT280.0091.4075.8576.400.00---194.29%
AAPL190719P002900002019-07-08 9:38AM EDT290.0090.050.000.000.00-100.00%
AAPL190719P002950002019-07-08 9:38AM EDT295.0095.050.000.000.00--00.00%
AAPL190719P003000002019-07-11 2:01PM EDT300.0097.200.000.000.00--00.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes