AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180720C000025002018-07-16 3:45PM EDT2.50188.25188.20188.50+188.25+99.87%101,6381,762.50%
AAPL180720C000050002018-07-16 3:45PM EDT5.00185.75185.75186.00+185.75+102.69%42771,431.25%
AAPL180720C000100002018-05-25 11:55PM EDT10.00177.15180.50181.35+177.15+100.00%77937.50%
AAPL180720C000225002018-07-11 3:16PM EDT22.50165.50167.95168.80+165.50+100.00%67972.66%
AAPL180720C000400001969-12-31 8:00PM EDT40.00149.91150.45151.30+149.91+100.00%00708.59%
AAPL180720C000500002018-05-10 3:13PM EDT50.00139.89140.45141.30+139.89+100.00%400610.16%
AAPL180720C000850002018-07-11 1:00PM EDT85.00103.10105.70106.30+103.10+100.00%1370312.50%
AAPL180720C000900002018-07-16 12:02PM EDT90.00101.25100.80101.05+101.25+102.90%58,802243.75%
AAPL180720C000950002018-07-11 3:11PM EDT95.0093.3595.7596.30+93.35+100.00%35280.47%
AAPL180720C001000002018-07-13 2:00PM EDT100.0091.0590.8091.05+91.05+100.00%1012210.94%
AAPL180720C001050002018-07-12 12:41PM EDT105.0085.9085.7586.35+85.90+100.00%11249.61%
AAPL180720C001100002018-07-11 12:37PM EDT110.0078.3080.7581.30+78.30+100.00%1278226.17%
AAPL180720C001150002018-07-11 11:20AM EDT115.0073.5075.7576.30+73.50+100.00%1135209.38%
AAPL180720C001200002018-07-09 1:35PM EDT120.0070.2570.7571.30+70.25+100.00%2761193.75%
AAPL180720C001250002018-06-01 10:03AM EDT125.0063.7065.7566.30+63.70+100.00%44178.13%
AAPL180720C001300002018-07-16 11:07AM EDT130.0061.3060.8561.05+61.30+105.42%100219143.75%
AAPL180720C001350002018-07-12 12:41PM EDT135.0055.9555.7556.35+55.95+100.00%1058153.13%
AAPL180720C001400002018-07-12 2:50PM EDT140.0050.8850.7551.30+50.88+100.00%10735135.16%
AAPL180720C001450002018-07-16 2:28PM EDT145.0045.8345.8546.10+45.83+98.94%1701,304112.50%
AAPL180720C001500002018-07-16 2:15PM EDT150.0040.8640.8541.05+40.86+98.36%622,57894.53%
AAPL180720C001550002018-07-16 12:12PM EDT155.0036.0335.8536.05+36.03+98.71%181,74782.81%
AAPL180720C001600002018-07-16 2:40PM EDT160.0030.5430.9031.10+30.54+96.31%44,01079.69%
AAPL180720C001650002018-07-16 2:45PM EDT165.0025.6325.8026.10+25.63+96.64%243,53960.16%
AAPL180720C001675002018-07-16 11:14AM EDT167.5023.8823.3523.60+23.88+132.67%1118258.59%
AAPL180720C001700002018-07-16 3:57PM EDT170.0020.8020.8021.05+20.80+95.85%3549,74959.77%
AAPL180720C001725002018-07-13 3:55PM EDT172.5019.1518.4018.55+19.15+100.00%3222153.42%
AAPL180720C001750002018-07-16 3:54PM EDT175.0015.8115.9016.05+15.81+95.24%2139,72247.07%
AAPL180720C001775002018-07-16 2:47PM EDT177.5013.1113.2013.65+13.11+92.52%677845.51%
AAPL180720C001800002018-07-16 3:59PM EDT180.0011.0510.9511.10+11.05+94.44%6,38716,83236.52%
AAPL180720C001825002018-07-16 2:47PM EDT182.508.208.458.65+8.20+88.65%982,19631.40%
AAPL180720C001850002018-07-16 3:54PM EDT185.006.016.106.25+6.01+89.04%1,65388,57926.61%
AAPL180720C001875002018-07-16 3:57PM EDT187.503.783.803.95+3.78+83.26%3,3318,64422.00%
AAPL180720C001900002018-07-16 3:59PM EDT190.001.931.911.97+1.93+77.51%12,98044,17018.48%
AAPL180720C001925002018-07-16 3:59PM EDT192.500.690.650.70+0.69+62.73%17,84927,33616.85%
AAPL180720C001950002018-07-16 3:59PM EDT195.000.160.150.17+0.16+45.71%17,44931,70216.31%
AAPL180720C001975002018-07-16 3:59PM EDT197.500.040.030.04+0.04+33.33%3,8585,41917.19%
AAPL180720C002000002018-07-16 3:58PM EDT200.000.020.010.02+0.02+50.00%2,13241,45420.12%
AAPL180720C002025002018-07-16 3:22PM EDT202.500.010.010.02+0.01+50.00%7152,87824.61%
AAPL180720C002050002018-07-16 3:50PM EDT205.000.010.000.01+0.01+50.00%58121,01526.56%
AAPL180720C002075002018-07-16 3:13PM EDT207.500.010.000.01+0.01+50.00%9799930.86%
AAPL180720C002100002018-07-16 3:13PM EDT210.000.010.000.01+0.01+50.00%520,89134.38%
AAPL180720C002125002018-07-13 2:48PM EDT212.500.010.000.01+0.01+100.00%1631,08038.28%
AAPL180720C002150002018-07-16 2:36PM EDT215.000.010.000.01+0.01+100.00%1165,80642.19%
AAPL180720C002200002018-07-16 9:35AM EDT220.000.010.000.01+0.01+100.00%502,70149.22%
AAPL180720C002250002018-07-12 1:55PM EDT225.000.010.000.01+0.01+100.00%21,76353.13%
AAPL180720C002300002018-07-03 9:44AM EDT230.000.010.000.01+0.01+100.00%6129,74859.38%
AAPL180720C002350002018-06-15 10:07AM EDT235.000.030.030.02+0.03+100.00%2027576.56%
AAPL180720C002400002018-06-25 9:31AM EDT240.000.020.000.02+0.02+100.00%10094876.56%
AAPL180720C002450002018-06-26 10:05AM EDT245.000.020.000.02+0.02+100.00%101,81682.81%
AAPL180720C002500002018-06-26 9:30AM EDT250.000.020.020.02+0.02+100.00%17480193.75%
AAPL180720C002550002018-06-25 9:44AM EDT255.000.010.010.01+0.01+100.00%12065593.75%
AAPL180720C002600002018-06-22 10:03AM EDT260.000.010.000.01+0.01+100.00%25293.75%
AAPL180720C002650002018-07-16 9:30AM EDT265.000.010.000.02+0.01+5.26%143104.69%
AAPL180720C002700002018-06-04 9:30AM EDT270.000.030.000.02+0.03+100.00%5056109.38%
AAPL180720C002750002018-06-06 11:08AM EDT275.000.010.000.02+0.01+100.00%1063115.63%
AAPL180720C002800002018-06-06 10:34AM EDT280.000.010.000.01+0.01+100.00%20107112.50%
AAPL180720C002850002018-05-22 10:15AM EDT285.000.010.000.02+0.01+100.00%1012125.00%
AAPL180720C002900002018-05-25 10:21AM EDT290.000.010.000.02+0.01+100.00%17131.25%
AAPL180720C003000002018-05-15 11:53AM EDT300.000.020.000.01+0.02+100.00%3168131.25%
AAPL180720C003050002018-04-25 3:36PM EDT305.000.010.000.01+0.01+100.00%3039137.50%
AAPL180720C003100002018-07-11 10:05AM EDT310.000.010.000.02+0.01+100.00%55150.00%
AAPL180720C003150002018-06-08 4:03PM EDT315.000.010.000.02+0.01+100.00%11153.13%
AAPL180720C003200002018-06-01 11:46PM EDT320.000.010.000.02+0.01+100.00%55157.81%
AAPL180720C003250002018-05-25 3:30PM EDT325.000.010.000.02+0.01+100.00%1211162.50%
AAPL180720C003350002018-07-16 9:30AM EDT335.000.010.000.02+0.01+100.00%10170.31%
AAPL180720C003400002018-07-16 3:47PM EDT340.000.010.000.02+0.01+100.00%1115175.00%
Putsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180720P000075002018-05-18 11:52PM EDT7.500.010.000.02+0.01+100.00%111,000.00%
AAPL180720P000500002018-04-27 12:59PM EDT50.000.010.000.02+0.01+100.00%22412.50%
AAPL180720P000600002018-04-20 11:50PM EDT60.000.010.000.02+0.01+100.00%5050356.25%
AAPL180720P000650002018-04-20 11:50PM EDT65.000.020.000.02+0.02+100.00%5050331.25%
AAPL180720P000700002018-01-25 3:39PM EDT70.000.010.000.02+0.01+100.00%220309.38%
AAPL180720P000800002018-04-23 10:16AM EDT80.000.040.000.02+0.04+100.00%50138268.75%
AAPL180720P000850002018-02-20 3:51PM EDT85.000.010.020.02+0.01+100.00%3723268.75%
AAPL180720P000900002018-04-20 12:48PM EDT90.000.070.000.02+0.07+100.00%10113234.38%
AAPL180720P001000002018-06-19 11:32AM EDT100.000.010.000.02+0.01+100.00%7001,415203.13%
AAPL180720P001200002018-07-06 1:57PM EDT120.000.010.000.02+0.01+100.00%11,097150.00%
AAPL180720P001250002018-07-12 2:25PM EDT125.000.020.000.02+0.02+100.00%23,792137.50%
AAPL180720P001300002018-07-16 9:30AM EDT130.000.430.000.01+0.43+4,300.00%26,673118.75%
AAPL180720P001350002018-07-09 3:59PM EDT135.000.010.000.01+0.01+100.00%207,151106.25%
AAPL180720P001400002018-07-10 11:14AM EDT140.000.010.000.01+0.01+100.00%43,21996.88%
AAPL180720P001450002018-07-16 1:23PM EDT145.000.010.000.01+0.01+100.00%3316,29787.50%
AAPL180720P001500002018-07-16 2:37PM EDT150.000.010.000.01+0.01+100.00%230,05076.56%
AAPL180720P001550002018-07-12 10:59AM EDT155.000.010.010.01+0.01+100.00%912,54071.88%
AAPL180720P001600002018-07-16 3:59PM EDT160.000.010.000.01+0.01+50.00%339,78157.81%
AAPL180720P001650002018-07-16 2:40PM EDT165.000.030.000.01+0.03+150.00%7827,45151.56%
AAPL180720P001675002018-07-16 3:43PM EDT167.500.010.000.01+0.01+50.00%131,14246.88%
AAPL180720P001700002018-07-16 3:42PM EDT170.000.010.000.01+0.01+33.33%1,04219,08942.19%
AAPL180720P001725002018-07-16 3:48PM EDT172.500.010.010.02+0.01+25.00%8036,38540.23%
AAPL180720P001750002018-07-16 3:58PM EDT175.000.020.020.03+0.02+33.33%82640,28137.11%
AAPL180720P001775002018-07-16 3:56PM EDT177.500.040.030.05+0.04+50.00%7654,70434.18%
AAPL180720P001800002018-07-16 3:58PM EDT180.000.070.060.07+0.07+58.33%2,93926,56230.08%
AAPL180720P001825002018-07-16 3:59PM EDT182.500.110.110.12+0.11+68.75%2,4706,42626.76%
AAPL180720P001850002018-07-16 3:59PM EDT185.000.190.190.21+0.19+76.00%3,64891,35723.19%
AAPL180720P001875002018-07-16 3:59PM EDT187.500.410.410.43+0.41+87.23%8,1527,61120.07%
AAPL180720P001900002018-07-16 3:59PM EDT190.000.960.951.02+0.96+94.12%15,68533,11817.97%
AAPL180720P001925002018-07-16 3:59PM EDT192.502.272.182.27+2.27+109.13%5,2915,60816.55%
AAPL180720P001950002018-07-16 3:56PM EDT195.004.304.154.35+4.30+110.26%4768,50418.51%
AAPL180720P001975002018-07-16 3:45PM EDT197.506.756.506.70+6.75+107.66%1298120.90%
AAPL180720P002000002018-07-16 3:50PM EDT200.009.409.009.20+9.40+108.67%1,03363126.76%
AAPL180720P002050002018-07-16 2:33PM EDT205.0014.3514.0014.25+14.35+106.06%251,76240.43%
AAPL180720P002075002018-07-06 3:40PM EDT207.5019.3016.4516.90+19.30+100.00%25752.54%
AAPL180720P002100002018-07-11 3:51PM EDT210.0022.2519.0019.25+22.25+100.00%1,50249651.07%
AAPL180720P002125002018-07-16 10:07AM EDT212.5020.5021.5021.75+20.50+97.85%20056.25%
AAPL180720P002150002018-07-12 12:41PM EDT215.0024.2024.0024.50+24.20+100.00%2561.13%
AAPL180720P002200002018-07-16 9:51AM EDT220.0027.6529.0029.30+27.65+76.59%103460.94%
AAPL180720P002250002018-07-05 3:32PM EDT225.0039.4433.7534.55+39.44+100.00%250069.14%
AAPL180720P002300002018-06-20 3:44PM EDT230.0043.2738.7039.55+43.27+100.00%6072.27%
AAPL180720P002350002018-06-20 3:44PM EDT235.0048.2643.7544.55+48.26+100.00%7084.77%
AAPL180720P002400002018-06-20 3:53PM EDT240.0053.5348.7549.55+53.53+100.00%77192.19%
AAPL180720P002450002018-07-16 1:50PM EDT245.0054.3054.0054.25+54.30+101.40%2173,11692.97%
AAPL180720P002500002018-07-11 10:10AM EDT250.0061.2058.6559.55+61.20+100.00%10087.50%
AAPL180720P002750002018-06-20 3:35PM EDT275.0088.0883.6584.55+88.08+100.00%70115.63%
AAPL180720P003000002018-06-15 12:59PM EDT300.00111.11108.65109.55+111.11+100.00%281140.63%
AAPL180720P003250002018-06-20 3:36PM EDT325.00138.16133.65134.55+138.16+100.00%60162.50%
AAPL180720P003350002018-06-21 12:29PM EDT335.00149.45144.00144.30+149.45+100.00%11200.78%
AAPL180720P003400002018-06-20 3:33PM EDT340.00153.20149.00149.30+153.20+100.00%190205.47%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes