AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL171027C001100002017-10-13 11:58PM EDT110.0046.9145.9046.650.00-40400.00%
AAPL171027C001200002017-10-20 11:45PM EDT120.0036.4336.0036.650.00-14300.00%
AAPL171027C001300002017-10-12 9:55AM EDT130.0027.3726.0026.400.00-88650.00%
AAPL171027C001310002017-10-20 11:45PM EDT131.0029.1025.0025.40-28.81-9,934.48%770.00%
AAPL171027C001320002017-10-06 11:52PM EDT132.0021.5723.9024.450.00-110.00%
AAPL171027C001350002017-10-20 3:56PM EDT135.0021.2521.0521.45-0.25-1.16%3080.00%
AAPL171027C001390002017-10-20 10:22AM EDT139.0018.5717.0017.45+1.70+10.08%1510.00%
AAPL171027C001400002017-10-23 11:22AM EDT140.0016.5017.4517.65-0.46-2.71%230952.15%
AAPL171027C001410002017-10-12 2:57PM EDT141.0015.4715.1015.600.00-60610.00%
AAPL171027C001420002017-10-16 1:46PM EDT142.0017.5014.1014.550.00-11880.00%
AAPL171027C001430002017-10-20 2:18PM EDT143.0014.1513.1013.60+1.35+10.55%11510.00%
AAPL171027C001440002017-10-20 2:21PM EDT144.0013.1712.1012.45-3.00-18.55%1950.00%
AAPL171027C001450002017-10-20 2:21PM EDT145.0012.1611.1011.45+1.31+12.07%527720.00%
AAPL171027C001460002017-10-23 11:02AM EDT146.0010.3511.5011.65-0.83-7.42%159041.70%
AAPL171027C001470002017-10-23 12:18PM EDT147.0010.0810.5510.70+0.83+8.97%2002,48240.82%
AAPL171027C001480002017-10-23 9:40AM EDT148.009.009.459.65+0.05+0.56%6013335.65%
AAPL171027C001490002017-10-20 3:33PM EDT149.007.647.207.60+0.34+4.66%375290.00%
AAPL171027C001500002017-10-23 12:37PM EDT150.007.607.607.75+1.40+22.58%2752,87232.91%
AAPL171027C001525002017-10-23 12:45PM EDT152.505.205.055.15+1.15+28.40%1,1983,46221.68%
AAPL171027C001550002017-10-23 12:53PM EDT155.002.972.962.98+0.79+36.24%11,50716,82519.58%
AAPL171027C001575002017-10-23 12:54PM EDT157.501.291.291.30+0.41+46.59%21,51520,09917.97%
AAPL171027C001600002017-10-23 12:52PM EDT160.000.360.350.36+0.06+20.00%15,98125,40016.70%
AAPL171027C001625002017-10-23 12:47PM EDT162.500.080.080.09-0.02-20.00%4,67118,59317.58%
AAPL171027C001650002017-10-23 12:35PM EDT165.000.020.020.03-0.02-50.00%2,31516,51619.73%
AAPL171027C001675002017-10-23 12:49PM EDT167.500.010.010.02-0.02-66.67%3405,13323.63%
AAPL171027C001700002017-10-23 12:06PM EDT170.000.010.000.01-0.03-75.00%749,48026.17%
AAPL171027C001725002017-10-20 2:50PM EDT172.500.010.000.020.00-505,34633.20%
AAPL171027C001750002017-10-20 3:58PM EDT175.000.010.000.02-0.01-50.00%1971,35837.50%
AAPL171027C001775002017-10-20 3:59PM EDT177.500.010.000.01-0.01-50.00%9031839.06%
AAPL171027C001800002017-10-20 10:17AM EDT180.000.010.000.01-0.02-66.67%354042.97%
AAPL171027C001825002017-10-11 12:44PM EDT182.500.010.000.030.00-3010853.13%
AAPL171027C001850002017-10-16 3:57PM EDT185.000.010.000.02-0.03-75.00%525850.78%
AAPL171027C001875002017-09-26 3:45PM EDT187.500.040.000.090.00-3618664.45%
AAPL171027C001900002017-09-26 2:11PM EDT190.000.030.000.050.00-5027364.06%
AAPL171027C001925002017-09-29 11:49PM EDT192.500.030.000.310.00-131386.52%
AAPL171027C001950002017-09-22 11:54PM EDT195.000.020.020.080.00-462577.73%
AAPL171027C001975002017-10-19 10:31AM EDT197.500.010.000.020.00-3368.75%
Putsfor27 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL171027P001250002017-10-20 11:46PM EDT125.000.020.000.020.00-8871.88%
AAPL171027P001270002017-10-13 9:50AM EDT127.000.010.000.01-0.07-87.50%20012562.50%
AAPL171027P001290002017-10-06 11:53PM EDT129.000.020.000.040.00-32667.19%
AAPL171027P001300002017-10-20 3:46PM EDT130.000.020.000.030.00-12,40062.50%
AAPL171027P001310002017-10-04 12:33PM EDT131.000.050.020.060.00-24024067.97%
AAPL171027P001320002017-10-19 3:48PM EDT132.000.020.000.020.00-19019956.25%
AAPL171027P001330002017-10-20 3:13PM EDT133.000.010.000.01-0.01-50.00%204050.00%
AAPL171027P001340002017-10-12 3:58PM EDT134.000.010.000.020.00-320151.56%
AAPL171027P001350002017-10-20 3:41PM EDT135.000.010.000.02-0.03-75.00%1543553.13%
AAPL171027P001370002017-10-20 11:14AM EDT137.000.010.010.02-0.02-66.67%827448.44%
AAPL171027P001380002017-10-20 2:01PM EDT138.000.020.010.03-0.02-50.00%50025448.83%
AAPL171027P001390002017-10-23 9:47AM EDT139.000.010.010.02-0.01-50.00%49932844.14%
AAPL171027P001400002017-10-23 11:41AM EDT140.000.020.010.030.00-671,40944.14%
AAPL171027P001410002017-10-23 12:15PM EDT141.000.020.010.03-0.01-33.33%1483241.80%
AAPL171027P001420002017-10-23 12:16PM EDT142.000.020.010.03-0.01-33.33%64291039.45%
AAPL171027P001430002017-10-23 11:18AM EDT143.000.030.020.03-0.01-25.00%552437.11%
AAPL171027P001440002017-10-23 11:49AM EDT144.000.030.020.03-0.02-40.00%2551,28634.77%
AAPL171027P001450002017-10-23 12:46PM EDT145.000.040.030.04-0.02-33.33%3,0144,63933.79%
AAPL171027P001460002017-10-23 11:46AM EDT146.000.040.030.04-0.03-42.86%6112,03731.25%
AAPL171027P001470002017-10-23 12:43PM EDT147.000.040.040.05-0.04-50.00%1323,24729.88%
AAPL171027P001480002017-10-23 12:51PM EDT148.000.040.040.05-0.06-60.00%1,2813,09427.34%
AAPL171027P001490002017-10-23 12:15PM EDT149.000.060.050.06-0.06-50.00%3253,94325.68%
AAPL171027P001500002017-10-23 12:51PM EDT150.000.070.070.08-0.09-56.25%2,5249,36724.41%
AAPL171027P001525002017-10-23 12:42PM EDT152.500.150.140.15-0.23-60.53%4,94513,93920.22%
AAPL171027P001550002017-10-23 12:51PM EDT155.000.440.430.44-0.48-52.17%12,41524,85518.12%
AAPL171027P001575002017-10-23 12:54PM EDT157.501.161.171.20-0.99-46.05%7,59311,11716.02%
AAPL171027P001600002017-10-23 12:53PM EDT160.002.802.802.86-1.44-33.96%7949,73415.87%
AAPL171027P001625002017-10-23 12:44PM EDT162.505.054.955.20-1.15-18.55%432,23920.07%
AAPL171027P001650002017-10-23 10:16AM EDT165.009.007.407.60+0.95+11.80%3851421.88%
AAPL171027P001675002017-10-23 10:13AM EDT167.5011.189.8510.15+0.61+5.77%12930.96%
AAPL171027P001700002017-10-18 9:32AM EDT170.009.5013.4514.150.00-1769.92%
AAPL171027P001725002017-10-17 9:45AM EDT172.5013.1016.1516.650.00-2680.18%
AAPL171027P001750002017-10-20 10:17AM EDT175.0017.5718.6519.20-1.97-10.08%31188.57%
AAPL171027P001775002017-10-20 10:17AM EDT177.5020.0521.1521.70-2.17-9.77%3296.14%
AAPL171027P001800002017-09-22 11:55PM EDT180.0020.9223.6024.200.00-170102.83%
AAPL171027P001950002017-09-15 11:57PM EDT195.0034.9538.6039.200.00-50141.89%
AAPL171027P001975002017-10-04 12:36PM EDT197.5043.8041.0541.700.00-35147.07%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes