AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180119C000025002018-01-18 2:31PM EST2.50177.45177.45177.55+4.05+2.34%22962,815.63%
AAPL180119C000050002018-01-18 2:31PM EST5.00174.95174.95175.05+4.50+2.64%11012,250.00%
AAPL180119C000075002018-01-18 2:27PM EST7.50172.45172.45172.650.00-11232,017.19%
AAPL180119C000100002017-11-16 11:06AM EST10.00161.00159.00161.000.00-550.00%
AAPL180119C000175002017-11-28 11:15AM EST17.50155.83151.50152.45+22.98+17.30%110.00%
AAPL180119C000250002017-11-09 3:29PM EST25.00150.40149.35150.150.00-2,00000.00%
AAPL180119C000350002017-11-09 3:29PM EST35.00140.50139.40140.200.00-2,00000.00%
AAPL180119C000400002017-11-17 11:14AM EST40.00130.72129.10131.10-4.73-3.49%400.00%
AAPL180119C000425002018-01-18 10:18AM EST42.50136.17137.25137.75+0.48+0.35%10122858.59%
AAPL180119C000475002018-01-02 3:28PM EST47.50124.41127.20127.850.00-10170.00%
AAPL180119C000500002018-01-18 2:09PM EST50.00130.00129.95130.15+2.73+2.15%57694786.72%
AAPL180119C000550002018-01-18 2:09PM EST55.00125.00124.95125.15+1.50+1.21%821,050730.47%
AAPL180119C000600002018-01-18 1:13PM EST60.00119.75119.95120.10+2.25+1.91%61,249670.31%
AAPL180119C000650002018-01-18 2:22PM EST65.00114.90114.95115.10+3.00+2.68%19447624.22%
AAPL180119C000700002018-01-18 2:13PM EST70.00109.95110.00110.15+2.05+1.90%931,078597.66%
AAPL180119C000750002018-01-18 10:01AM EST75.00104.40104.90105.05+3.70+3.67%31,338525.00%
AAPL180119C000800002018-01-18 2:02PM EST80.00100.0599.95100.10+1.46+1.48%901,444505.08%
AAPL180119C000825002017-12-08 3:55PM EST82.5094.8093.9594.950.00-1260.00%
AAPL180119C000850002018-01-18 2:25PM EST85.0094.9594.9595.10+1.02+1.09%132,887470.31%
AAPL180119C000875002018-01-17 2:53PM EST87.5091.0092.4092.650.00-3388453.91%
AAPL180119C000900002018-01-18 2:26PM EST90.0090.0089.9590.10+0.86+0.96%2073,694437.50%
AAPL180119C000925002018-01-18 1:28PM EST92.5086.9887.5087.65+1.48+1.73%194615433.59%
AAPL180119C000950002018-01-18 1:56PM EST95.0084.9084.9085.05+1.05+1.25%362,834392.97%
AAPL180119C000975002018-01-18 12:49PM EST97.5082.1082.4582.65+0.55+0.67%39953397.27%
AAPL180119C001000002018-01-18 2:27PM EST100.0080.0580.0080.15+0.96+1.21%42413,888387.89%
AAPL180119C001050002018-01-18 1:12PM EST105.0074.7074.9575.15+0.60+0.81%4022,443353.91%
AAPL180119C001100002018-01-18 2:27PM EST110.0070.0569.9070.05+0.95+1.37%3385,606310.55%
AAPL180119C001150002018-01-18 12:51PM EST115.0064.6064.9565.10+0.52+0.81%2943,468295.70%
AAPL180119C001200002018-01-18 2:15PM EST120.0059.9059.9560.10+0.95+1.61%1825,764270.70%
AAPL180119C001250002018-01-18 2:27PM EST125.0055.0555.0055.15+0.85+1.57%612,219254.49%
AAPL180119C001300002018-01-18 2:08PM EST130.0050.0050.0050.10+0.85+1.73%3786,156227.15%
AAPL180119C001350002018-01-18 2:12PM EST135.0045.0045.0045.15+1.27+2.90%13519,195207.42%
AAPL180119C001400002018-01-18 2:26PM EST140.0040.0040.0040.10+0.83+2.12%28757,411181.84%
AAPL180119C001450002018-01-18 2:21PM EST145.0034.9534.9535.10+0.85+2.49%62018,311157.23%
AAPL180119C001500002018-01-18 2:26PM EST150.0030.0330.0030.15+0.78+2.67%2,10876,900141.02%
AAPL180119C001525002018-01-17 3:18PM EST152.5026.3227.4527.650.00-1397128.13%
AAPL180119C001550002018-01-18 2:27PM EST155.0025.0524.9025.10+1.00+4.16%25623,676113.09%
AAPL180119C001575002018-01-17 11:58AM EST157.5018.1022.3522.650.00-8248102.93%
AAPL180119C001600002018-01-18 2:23PM EST160.0020.0020.0020.10+0.86+4.49%1,19735,53296.68%
AAPL180119C001625002018-01-18 1:03PM EST162.5017.1517.4517.65+0.58+3.50%6319986.23%
AAPL180119C001650002018-01-18 2:27PM EST165.0015.0014.9515.10+1.10+7.91%1,61358,56874.02%
AAPL180119C001700002018-01-18 2:29PM EST170.0010.009.9510.10+0.80+8.70%6,724177,78253.03%
AAPL180119C001750002018-01-18 2:28PM EST175.005.105.055.15+0.90+21.43%9,41687,14735.30%
AAPL180119C001775002018-01-18 2:32PM EST177.502.632.592.63+0.53+25.24%22,35832,86321.58%
AAPL180119C001800002018-01-18 2:30PM EST180.000.680.700.71-0.06-8.11%55,84394,93815.28%
AAPL180119C001825002018-01-18 2:28PM EST182.500.110.100.11-0.11-50.00%20,97717,99316.21%
AAPL180119C001850002018-01-18 2:27PM EST185.000.040.030.04-0.06-60.00%4,79560,73721.29%
AAPL180119C001875002018-01-18 2:28PM EST187.500.030.020.03-0.02-40.00%2,3629,31028.13%
AAPL180119C001900002018-01-18 2:07PM EST190.000.010.010.02-0.02-66.67%2,56958,19833.20%
AAPL180119C001925002018-01-18 12:41PM EST192.500.010.000.02-0.01-50.00%323,57639.84%
AAPL180119C001950002018-01-18 12:52PM EST195.000.010.000.01-0.01-50.00%5,00220,90642.97%
AAPL180119C002000002018-01-12 3:37PM EST200.000.010.000.010.00-12617,59050.00%
AAPL180119C002025002018-01-10 11:34AM EST202.500.010.000.020.00-7760860.16%
AAPL180119C002050002018-01-12 3:09PM EST205.000.010.000.010.00-119,47562.50%
AAPL180119C002100002018-01-16 10:38AM EST210.000.010.000.010.00-409,63471.88%
AAPL180119C002150002018-01-16 9:58AM EST215.000.020.000.010.00-106,09581.25%
AAPL180119C002200002017-12-14 11:41AM EST220.000.010.010.020.00-255,676100.00%
AAPL180119C002250002017-12-15 3:07PM EST225.000.010.000.010.00-514,99798.44%
AAPL180119C002300002017-12-07 3:48PM EST230.000.010.000.01-0.01-50.00%1,2446,717109.38%
AAPL180119C002350002017-11-17 3:57PM EST235.000.010.000.01-0.01-50.00%1017,438118.75%
AAPL180119C002400002017-11-15 9:51AM EST240.000.010.000.010.00-10021,544125.00%
AAPL180119C002450002017-11-02 2:23PM EST245.000.030.000.020.00-3691,859140.63%
AAPL180119C002500002017-11-10 1:33PM EST250.000.010.000.01-0.02-66.67%453,064140.63%
AAPL180119C002550002017-11-03 10:52AM EST255.000.010.000.01-0.01-50.00%5824150.00%
AAPL180119C002600002017-11-07 3:36PM EST260.000.010.000.010.00-11,694156.25%
AAPL180119C002650002017-11-02 1:04PM EST265.000.020.000.020.00-1432175.00%
AAPL180119C002700002017-10-19 8:31AM EST270.000.030.000.040.00-20337192.19%
AAPL180119C002750002017-10-19 8:31AM EST275.000.020.000.040.00-20580200.00%
AAPL180119C002800002017-09-11 8:34AM EST280.000.040.000.040.00-191,081207.81%
AAPL180119C002850002017-11-07 2:02PM EST285.000.010.000.010.00-185205193.75%
AAPL180119C002900002017-11-10 12:45PM EST290.000.010.000.020.00-55161209.38%
AAPL180119C002950002017-07-27 12:22PM EST295.000.020.000.030.00-100110223.44%
AAPL180119C003000002017-12-22 1:40PM EST300.000.010.000.01-0.01-50.00%500467212.50%
AAPL180119C003050002017-12-19 10:18AM EST305.000.010.000.020.00-1,2502,072228.13%
Putsfor19 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL180119P000025002017-08-11 4:11PM EST2.500.020.000.020.00-221,950.00%
AAPL180119P000050002017-06-02 10:55PM EST5.000.020.000.050.00-111,725.00%
AAPL180119P000175002017-10-06 10:54PM EST17.500.010.000.010.00-40950.00%
AAPL180119P000300002017-06-02 10:55PM EST30.000.020.000.050.00-3030837.50%
AAPL180119P000425002017-06-02 10:55PM EST42.500.010.000.050.00-144,740675.00%
AAPL180119P000450002017-09-22 10:55PM EST45.000.010.000.020.00-1515600.00%
AAPL180119P000475002017-11-22 1:39PM EST47.500.020.000.020.00-48,656575.00%
AAPL180119P000500002017-08-10 2:51PM EST50.000.010.000.020.00-107,766556.25%
AAPL180119P000550002017-08-09 10:12AM EST55.000.010.010.040.00-14,025559.38%
AAPL180119P000600002018-01-02 9:30AM EST60.000.010.000.010.00-511,098450.00%
AAPL180119P000650002018-01-16 9:34AM EST65.000.010.000.020.00-159,451443.75%
AAPL180119P000700002017-11-08 1:50PM EST70.000.010.000.010.00-19511,546387.50%
AAPL180119P000750002017-12-15 3:04PM EST75.000.010.000.02-0.01-50.00%119,970387.50%
AAPL180119P000800002017-11-16 9:59AM EST80.000.010.000.020.00-1014,711356.25%
AAPL180119P000825002017-11-03 2:37PM EST82.500.010.010.020.00-436,347356.25%
AAPL180119P000850002017-11-10 3:49PM EST85.000.010.000.030.00-321,008343.75%
AAPL180119P000875002017-11-10 3:55PM EST87.500.010.000.030.00-211,047331.25%
AAPL180119P000900002018-01-03 12:23PM EST90.000.010.000.010.00-534,617287.50%
AAPL180119P000925002017-11-13 2:17PM EST92.500.010.000.050.00-6210,558321.88%
AAPL180119P000950002017-11-08 3:10PM EST95.000.010.010.020.00-34528,844296.88%
AAPL180119P000975002017-11-16 11:08AM EST97.500.010.010.040.00-814,561300.00%
AAPL180119P001000002017-12-29 10:38AM EST100.000.010.000.010.00-239,823250.00%
AAPL180119P001050002018-01-17 9:30AM EST105.000.750.000.010.00-1048,246231.25%
AAPL180119P001100002017-12-29 10:43AM EST110.000.010.000.01-0.01-50.00%155,801212.50%
AAPL180119P001150002018-01-04 2:15PM EST115.000.010.000.010.00-12753,992193.75%
AAPL180119P001200002018-01-12 3:09PM EST120.000.010.000.010.00-43150,262175.00%
AAPL180119P001250002018-01-05 1:50PM EST125.000.010.000.010.00-1432,840159.38%
AAPL180119P001300002018-01-18 10:00AM EST130.000.010.000.01-0.03-75.00%4035,097143.75%
AAPL180119P001350002018-01-12 1:57PM EST135.000.010.000.010.00-1530,808128.13%
AAPL180119P001400002018-01-12 2:44PM EST140.000.010.000.010.00-30045,025112.50%
AAPL180119P001450002018-01-12 3:51PM EST145.000.010.010.02-0.01-50.00%41124,880109.38%
AAPL180119P001500002018-01-18 11:25AM EST150.000.010.000.010.00-9977,27584.38%
AAPL180119P001525002018-01-18 1:18PM EST152.500.010.000.010.00-44,00476.56%
AAPL180119P001550002018-01-18 11:39AM EST155.000.010.000.010.00-5231,73668.75%
AAPL180119P001575002018-01-17 3:29PM EST157.500.010.000.010.00-1,1093,40762.50%
AAPL180119P001600002018-01-18 2:30PM EST160.000.010.000.01-0.01-50.00%11250,73656.25%
AAPL180119P001625002018-01-18 2:06PM EST162.500.020.000.01+0.01+100.00%1446,69753.13%
AAPL180119P001650002018-01-18 2:29PM EST165.000.010.000.01-0.01-50.00%47685,85045.31%
AAPL180119P001675002018-01-18 2:32PM EST167.500.010.000.02-0.02-66.67%99815,58441.80%
AAPL180119P001700002018-01-18 2:29PM EST170.000.020.010.02-0.01-33.33%4,291164,70533.99%
AAPL180119P001750002018-01-18 2:28PM EST175.000.040.030.04-0.11-73.33%13,46944,13920.51%
AAPL180119P001800002018-01-18 2:32PM EST180.000.680.660.68-0.91-57.23%13,47127,14610.69%
AAPL180119P001825002018-01-18 2:29PM EST182.502.592.562.67-1.16-30.93%6838080.00%
AAPL180119P001850002018-01-18 1:24PM EST185.005.524.955.10-0.53-8.76%9069470.00%
AAPL180119P001875002018-01-18 2:22PM EST187.507.607.357.50-0.95-11.11%2,0533190.00%
AAPL180119P001900002018-01-18 11:19AM EST190.0010.509.9510.10-2.45-18.92%2551070.00%
AAPL180119P001925002018-01-11 10:28AM EST192.5017.3715.3516.000.00-10140.33%
AAPL180119P001950002018-01-11 10:40AM EST195.0019.8717.5518.500.00-254150.00%
AAPL180119P002000002018-01-18 11:45AM EST200.0021.0019.8520.00-0.20-0.94%554050.00%
AAPL180119P002025002018-01-17 3:37PM EST202.5023.6522.3522.550.00-110.00%
AAPL180119P002050002017-12-28 10:50AM EST205.0033.5335.1036.350.00-11366.41%
AAPL180119P002100002017-11-15 11:48AM EST210.0040.2239.1541.150.00-50380.66%
AAPL180119P002150002018-01-11 3:34PM EST215.0039.8837.5538.500.00-108238.48%
AAPL180119P002200002017-12-28 10:48AM EST220.0048.5350.1051.350.00-22440.19%
AAPL180119P002250002017-11-13 9:49AM EST225.0051.3453.9556.300.00-60449.56%
AAPL180119P002300002017-12-28 10:01AM EST230.0058.3260.1061.350.00-33483.47%
AAPL180119P002350002017-11-07 2:43PM EST235.0060.9459.9560.750.00-30377.29%
AAPL180119P002400002017-12-29 10:41AM EST240.0070.1370.1071.35+1.80+2.63%11523.14%
AAPL180119P002450002017-11-13 1:53PM EST245.0070.7273.9576.300.00-10528.47%
AAPL180119P002500002017-11-20 12:58PM EST250.0080.0774.6575.250.00-350416.80%
AAPL180119P002600002017-06-09 10:49PM EST260.00104.15103.80104.600.00-100872.17%
AAPL180119P002800002017-07-21 10:54PM EST280.00130.45123.75124.550.00-450938.97%
AAPL180119P002900002017-09-26 1:24PM EST290.00136.20133.75134.500.00-1010969.48%
AAPL180119P003000002018-01-18 11:01AM EST300.00120.60119.90120.10-6.54-5.14%100.00%
AAPL180119P003050002018-01-18 2:09PM EST305.00124.95124.95125.05-7.16-5.42%10900.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes