AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 January 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190118C000425002018-02-20 3:38PM EST42.50129.99129.05131.80+0.03+0.02%2014584.96%
AAPL190118C000475002018-02-08 3:21PM EST47.50111.40108.00112.450.00-25040.00%
AAPL190118C000550002018-02-08 3:27PM EST55.00104.15100.50104.950.00-1,300400.00%
AAPL190118C000600002018-02-16 2:39PM EST60.00113.91112.05113.10+2.66+2.39%557660.64%
AAPL190118C000650002018-02-08 3:55PM EST65.0092.1091.0095.300.00-5500.00%
AAPL190118C000700002018-02-15 11:55AM EST70.00102.10101.75104.450.00-224357.97%
AAPL190118C000750002018-02-14 2:09PM EST75.0092.0096.7599.500.00-1124854.20%
AAPL190118C000800002018-02-20 10:30AM EST80.0094.0091.3594.05+7.40+8.55%31,93756.96%
AAPL190118C000850002018-02-15 9:57AM EST85.0087.0086.7089.400.00-121655.05%
AAPL190118C000900002018-02-20 10:31AM EST90.0083.8581.3584.00+0.25+0.30%302,09349.12%
AAPL190118C000950002018-02-12 11:38AM EST95.0068.0077.1579.750.00-12,59249.38%
AAPL190118C000975002018-02-15 3:56PM EST97.5076.0074.6577.250.00-722447.61%
AAPL190118C001000002018-02-20 2:55PM EST100.0073.3572.5073.20-0.23-0.31%42916,90137.96%
AAPL190118C001050002018-02-16 2:12PM EST105.0069.4467.6570.20+1.04+1.52%22,00744.37%
AAPL190118C001100002018-02-20 11:20AM EST110.0065.2062.4064.85+0.46+0.71%1029,15639.76%
AAPL190118C001150002018-02-20 1:32PM EST115.0060.5057.8560.20+3.34+5.84%95,46937.92%
AAPL190118C001200002018-02-20 2:51PM EST120.0055.5053.4055.65-0.20-0.36%2213,39736.33%
AAPL190118C001250002018-02-20 12:52PM EST125.0051.6049.0051.15-0.30-0.58%17,17034.75%
AAPL190118C001300002018-02-20 3:07PM EST130.0046.0245.0546.70-1.04-2.21%7088,67733.18%
AAPL190118C001350002018-02-20 12:32PM EST135.0043.3440.7542.20-0.66-1.50%46,32031.35%
AAPL190118C001400002018-02-20 3:28PM EST140.0037.5036.9538.45-0.50-1.32%4318,46531.07%
AAPL190118C001450002018-02-20 3:25PM EST145.0033.6233.4033.80-0.52-1.52%2433,18328.61%
AAPL190118C001500002018-02-20 3:40PM EST150.0030.0030.0030.30-0.50-1.64%43430,46328.27%
AAPL190118C001550002018-02-20 2:55PM EST155.0027.0226.2526.75-0.51-1.85%1969,19527.48%
AAPL190118C001600002018-02-20 3:18PM EST160.0023.1723.2023.50-0.63-2.65%16718,77426.90%
AAPL190118C001650002018-02-20 3:27PM EST165.0020.2520.2020.60-0.79-3.75%17411,97026.54%
AAPL190118C001700002018-02-20 3:37PM EST170.0017.6417.6517.90-0.41-2.27%72141,47126.15%
AAPL190118C001750002018-02-20 3:04PM EST175.0015.4515.0515.35-0.10-0.64%69421,47225.64%
AAPL190118C001800002018-02-20 3:33PM EST180.0012.9212.8513.00-0.48-3.58%34925,54225.10%
AAPL190118C001850002018-02-20 3:29PM EST185.0010.9310.9011.15-0.70-6.02%5097,26424.99%
AAPL190118C001900002018-02-20 3:32PM EST190.009.179.109.30-0.65-6.62%19618,99624.53%
AAPL190118C001950002018-02-20 1:07PM EST195.008.157.607.75+0.15+1.87%1005,35724.23%
AAPL190118C002000002018-02-20 3:39PM EST200.006.506.356.50-0.25-3.70%91622,80124.11%
AAPL190118C002050002018-02-16 3:38PM EST205.005.805.405.65+0.02+0.35%1873,99924.43%
AAPL190118C002100002018-02-20 3:33PM EST210.004.434.354.50-0.47-9.59%466,86923.89%
AAPL190118C002150002018-02-16 3:23PM EST215.004.003.753.900.00-492,28724.20%
AAPL190118C002200002018-02-20 1:26PM EST220.003.202.993.10-0.03-0.93%23,84523.82%
AAPL190118C002250002018-02-20 2:48PM EST225.002.652.462.53-0.13-4.68%612,67423.70%
AAPL190118C002300002018-02-20 12:43PM EST230.002.262.052.120.00-592,04723.79%
AAPL190118C002350002018-02-20 1:04PM EST235.001.851.701.78-0.09-4.64%421,50023.90%
AAPL190118C002400002018-02-20 3:07PM EST240.001.461.431.49-0.11-7.01%191,77823.99%
AAPL190118C002450002018-02-20 2:30PM EST245.001.291.191.26-0.02-1.53%901,55824.13%
AAPL190118C002500002018-02-20 3:18PM EST250.001.051.001.06-0.07-6.25%1097,46924.24%
AAPL190118C002600002018-02-20 3:08PM EST260.000.770.750.78-0.03-3.75%205,00324.65%
Putsfor18 January 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190118P000425002018-02-20 9:30AM EST42.500.020.010.05-0.03-60.00%1003,30851.95%
AAPL190118P000475002018-01-12 3:27PM EST47.500.020.000.150.00-1651,15852.73%
AAPL190118P000550002018-02-06 2:44PM EST55.000.050.050.190.00-2101,60552.54%
AAPL190118P000600002018-02-09 1:44PM EST60.000.160.030.150.00-101,64547.27%
AAPL190118P000650002018-01-24 1:02PM EST65.000.110.060.320.00-51,44048.68%
AAPL190118P000700002018-02-16 10:09AM EST70.000.140.060.20-0.08-36.36%11,88942.29%
AAPL190118P000750002018-02-13 9:45AM EST75.000.280.130.230.00-1002,24540.04%
AAPL190118P000800002018-02-15 9:35AM EST80.000.230.200.270.00-13,00238.04%
AAPL190118P000850002018-02-16 9:55AM EST85.000.300.260.32+0.01+3.45%202,77336.23%
AAPL190118P000900002018-02-16 11:55AM EST90.000.360.330.41-0.15-29.41%54,48334.91%
AAPL190118P000950002018-02-12 1:57PM EST95.000.700.420.520.00-1378,40133.64%
AAPL190118P000975002018-02-15 9:56AM EST97.500.550.470.580.00-71,98432.98%
AAPL190118P001000002018-02-20 3:15PM EST100.000.620.570.62+0.01+1.64%324,84232.11%
AAPL190118P001050002018-02-20 1:44PM EST105.000.750.730.80-0.05-6.25%77,89531.08%
AAPL190118P001100002018-02-20 2:53PM EST110.000.990.961.05-0.06-5.71%311,71030.27%
AAPL190118P001150002018-02-20 3:10PM EST115.001.361.281.36+0.04+3.03%51010,33029.47%
AAPL190118P001200002018-02-20 2:30PM EST120.001.651.661.72+0.01+0.61%814,69928.59%
AAPL190118P001250002018-02-20 2:30PM EST125.002.092.142.19-0.07-3.24%4318,59227.84%
AAPL190118P001300002018-02-20 3:37PM EST130.002.732.712.77-0.06-2.15%30616,30227.13%
AAPL190118P001350002018-02-20 1:26PM EST135.003.303.453.65-0.20-5.71%2415,69426.92%
AAPL190118P001400002018-02-20 3:31PM EST140.004.404.304.450.00-5438,02526.09%
AAPL190118P001450002018-02-20 3:07PM EST145.005.405.355.50-0.05-0.92%14922,63525.50%
AAPL190118P001500002018-02-20 3:31PM EST150.006.786.556.75+0.13+1.95%20823,96324.95%
AAPL190118P001550002018-02-20 2:58PM EST155.007.998.108.25-0.11-1.36%62312,61124.49%
AAPL190118P001600002018-02-20 3:18PM EST160.009.959.809.95+0.15+1.53%51221,28323.99%
AAPL190118P001650002018-02-20 2:23PM EST165.0011.2511.6011.85-0.40-3.43%3910,74923.44%
AAPL190118P001750002018-02-20 3:11PM EST175.0016.6316.3516.65+0.88+5.59%1224,01622.75%
AAPL190118P001800002018-02-20 2:47PM EST180.0018.4018.9519.20+0.10+0.55%1695,43522.04%
AAPL190118P001850002018-02-20 2:53PM EST185.0021.6021.9022.250.00-41,17221.71%
AAPL190118P001900002018-02-20 2:55PM EST190.0025.0025.1525.55-0.25-0.99%1311,17521.38%
AAPL190118P001950002018-02-20 3:38PM EST195.0028.8128.6529.10+0.26+0.91%1290921.07%
AAPL190118P002000002018-02-20 3:21PM EST200.0033.0032.4532.80+1.40+4.43%603,39020.64%
AAPL190118P002050002018-02-20 3:05PM EST205.0036.3036.2536.75+0.45+1.26%2750920.28%
AAPL190118P002100002018-02-20 12:35PM EST210.0038.9840.2041.50-7.87-16.80%1082421.34%
AAPL190118P002150002018-02-09 12:49PM EST215.0063.1043.7545.000.00-13518.99%
AAPL190118P002200002018-02-20 11:28AM EST220.0047.7048.7050.20-1.88-3.79%11032720.92%
AAPL190118P002250002018-02-12 11:08AM EST225.0064.1852.4054.000.00-1020117.85%
AAPL190118P002300002018-02-16 9:30AM EST230.0058.0857.0059.25-4.82-7.66%27320.08%
AAPL190118P002400002018-01-30 9:30AM EST240.0075.0077.5081.000.00-119448.59%
AAPL190118P002500002018-02-20 2:55PM EST250.0078.0077.0079.40-4.60-5.57%214724.95%
AAPL190118P002600002018-02-08 3:59PM EST260.00105.30100.25105.000.00-1656.91%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes