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
AAPL190118C000425002017-11-17 11:14AM EST42.50128.33126.40129.15-4.77-3.58%40130.00%
AAPL190118C000475002017-11-21 12:38PM EST47.50126.11125.65127.950.00-808768.63%
AAPL190118C000550002017-11-21 11:34AM EST55.00118.78118.00120.500.00-8020360.67%
AAPL190118C000600002017-11-21 11:32AM EST60.00113.72113.10115.500.00-2801,44056.93%
AAPL190118C000650002017-11-16 2:14PM EST65.00107.00104.00107.000.00-5510.00%
AAPL190118C000700002017-11-21 1:19PM EST70.00103.46103.10105.550.00-723458.64%
AAPL190118C000750002017-11-20 9:35AM EST75.0095.4397.90100.200.00-1620252.56%
AAPL190118C000800002017-11-21 2:17PM EST80.0093.3092.9595.400.00-561,58050.17%
AAPL190118C000850002017-11-20 11:17AM EST85.0085.3588.5090.300.00-1621046.23%
AAPL190118C000900002017-11-17 1:58PM EST90.0081.3079.4082.05-1.00-1.22%11,5100.00%
AAPL190118C000950002017-11-10 11:38AM EST95.0080.6579.5080.70-0.30-0.37%1312,75241.92%
AAPL190118C000975002017-11-20 1:53PM EST97.5073.5076.2578.250.00-2533440.64%
AAPL190118C001000002017-11-21 3:52PM EST100.0074.0074.1575.650.00-9211,18338.75%
AAPL190118C001050002017-11-20 10:24AM EST105.0066.5569.3071.300.00-101,88438.43%
AAPL190118C001100002017-11-21 11:25AM EST110.0064.9064.7566.500.00-204,00736.29%
AAPL190118C001150002017-11-21 2:06PM EST115.0060.2060.2562.300.00-125,45135.97%
AAPL190118C001200002017-11-22 9:30AM EST120.0056.1055.6557.50+0.20+0.36%114,13033.72%
AAPL190118C001250002017-11-21 3:46PM EST125.0051.0051.6553.150.00-216,89332.63%
AAPL190118C001300002017-11-21 3:46PM EST130.0047.5847.3048.950.00-1158,11231.71%
AAPL190118C001350002017-11-21 12:45PM EST135.0043.6043.6044.850.00-106,47930.80%
AAPL190118C001400002017-11-22 9:30AM EST140.0040.1839.5540.95+0.68+1.72%1622,62930.08%
AAPL190118C001450002017-11-22 9:34AM EST145.0036.8536.0536.85+0.85+2.36%2333,01328.78%
AAPL190118C001500002017-11-21 3:25PM EST150.0032.4032.6533.650.00-58017,50828.79%
AAPL190118C001550002017-11-22 9:30AM EST155.0029.0029.3030.30-0.34-1.16%27,64928.27%
AAPL190118C001600002017-11-21 3:49PM EST160.0026.1526.4027.100.00-15615,47727.71%
AAPL190118C001650002017-11-22 9:33AM EST165.0023.8523.4523.85+0.45+1.92%1008,18326.84%
AAPL190118C001700002017-11-21 3:48PM EST170.0020.7521.1021.450.00-34314,39626.91%
AAPL190118C001750002017-11-22 9:32AM EST175.0018.7018.5019.25+0.42+2.30%95,76826.96%
AAPL190118C001800002017-11-22 9:33AM EST180.0016.5016.2516.50+0.35+2.17%511,76026.02%
AAPL190118C001850002017-11-21 3:58PM EST185.0014.1014.3014.750.00-1333,30626.18%
AAPL190118C001900002017-11-22 9:30AM EST190.0012.2512.5012.80-0.10-0.81%57,26025.81%
AAPL190118C001950002017-11-22 9:30AM EST195.0011.3510.9011.40+0.70+6.57%122,78025.97%
AAPL190118C002000002017-11-21 2:33PM EST200.009.309.409.750.00-24615,90825.55%
AAPL190118C002050002017-11-20 1:47PM EST205.007.257.057.30-0.43-5.60%181,05423.65%
AAPL190118C002100002017-11-21 3:46PM EST210.006.907.107.450.00-2065,28525.51%
AAPL190118C002150002017-11-20 2:07PM EST215.005.435.255.45-0.23-4.06%2282923.73%
AAPL190118C002200002017-11-21 11:36AM EST220.005.155.305.650.00-61,99025.49%
AAPL190118C002250002017-11-21 11:09AM EST225.004.454.504.850.00-111,55125.37%
AAPL190118C002300002017-11-21 9:43AM EST230.003.753.954.250.00-11,41025.45%
AAPL190118C002350002017-11-21 3:19PM EST235.003.343.353.700.00-7788925.49%
AAPL190118C002400002017-11-22 9:30AM EST240.003.102.943.25+0.14+4.73%1587725.60%
AAPL190118C002450002017-11-21 9:57AM EST245.002.502.552.820.00-198425.61%
AAPL190118C002500002017-11-22 9:30AM EST250.002.302.202.50+0.10+4.55%17,48125.78%
AAPL190118C002600002017-11-22 9:30AM EST260.001.791.691.94+0.03+1.70%262826.01%
Putsfor18 January 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190118P000425002017-11-17 12:18PM EST42.500.040.010.09-0.01-20.00%2002,53951.95%
AAPL190118P000475002017-11-06 2:16PM EST47.500.040.020.070.00-1001,00946.68%
AAPL190118P000550002017-11-03 12:04PM EST55.000.050.040.11-0.02-28.57%71,05143.75%
AAPL190118P000600002017-11-16 1:23PM EST60.000.080.050.120.00-101,34541.02%
AAPL190118P000650002017-11-20 11:55AM EST65.000.100.010.220.00-101,44441.21%
AAPL190118P000700002017-11-16 1:50PM EST70.000.180.100.300.00-101,80340.06%
AAPL190118P000750002017-11-09 3:22PM EST75.000.150.070.200.00-32,23135.16%
AAPL190118P000800002017-11-16 10:03AM EST80.000.250.150.300.00-12,91134.62%
AAPL190118P000850002017-11-21 12:11PM EST85.000.280.130.430.00-22,62134.01%
AAPL190118P000900002017-11-20 3:33PM EST90.000.440.330.520.00-404,38132.59%
AAPL190118P000950002017-11-10 11:33AM EST95.000.480.460.59-0.07-12.73%558,76630.88%
AAPL190118P000975002017-11-21 10:22AM EST97.500.630.500.770.00-32,02631.23%
AAPL190118P001000002017-11-21 10:54AM EST100.000.700.670.870.00-2814,07730.77%
AAPL190118P001050002017-11-21 3:46PM EST105.000.880.811.100.00-397,23029.86%
AAPL190118P001100002017-11-21 3:44PM EST110.001.251.131.430.00-410,09029.22%
AAPL190118P001150002017-11-21 9:58AM EST115.001.701.521.830.00-5010,77728.59%
AAPL190118P001200002017-11-21 3:46PM EST120.002.152.022.320.00-3312,37127.98%
AAPL190118P001250002017-11-21 1:10PM EST125.002.742.632.930.00-2311,51627.45%
AAPL190118P001300002017-11-21 3:30PM EST130.003.553.353.700.00-32710,57727.03%
AAPL190118P001350002017-11-21 11:02AM EST135.004.324.254.600.00-118,56626.60%
AAPL190118P001400002017-11-21 3:15PM EST140.005.505.305.650.00-3617,48726.17%
AAPL190118P001450002017-11-21 3:52PM EST145.006.756.556.850.00-5315,39525.71%
AAPL190118P001500002017-11-21 1:07PM EST150.008.108.008.300.00-6210,66725.39%
AAPL190118P001550002017-11-21 3:57PM EST155.0010.009.609.900.00-3176,10325.00%
AAPL190118P001600002017-11-22 9:30AM EST160.0011.0511.4011.75-0.61-5.23%107,83724.68%
AAPL190118P001650002017-11-21 2:55PM EST165.0013.7013.4013.750.00-614,62324.28%
AAPL190118P001750002017-11-22 9:34AM EST175.0018.2018.2018.40-0.22-1.19%201,54323.51%
AAPL190118P001800002017-11-22 9:30AM EST180.0021.1320.6521.15-0.09-0.42%13,38523.26%
AAPL190118P001850002017-11-20 3:44PM EST185.0026.0523.5524.100.00-448022.98%
AAPL190118P001900002017-11-17 3:44PM EST190.0029.7029.3530.10+0.70+2.41%1173626.62%
AAPL190118P001950002017-11-21 11:12AM EST195.0030.5030.2030.850.00-569022.78%
AAPL190118P002000002017-11-16 3:34PM EST200.0035.8536.5037.300.00-311,72926.76%
AAPL190118P002050002017-11-20 12:54PM EST205.0040.5037.2538.150.00-21422.31%
AAPL190118P002100002017-11-15 3:53PM EST210.0045.6044.0045.150.00-1727827.05%
AAPL190118P002150002017-11-14 11:51AM EST215.0046.3548.0549.650.00-21427.84%
AAPL190118P002200002017-11-09 9:30AM EST220.0048.5548.7049.800.00-526120.59%
AAPL190118P002250002017-11-17 1:17PM EST225.0056.7556.5558.35+2.91+5.40%512428.58%
AAPL190118P002300002017-11-02 2:58PM EST230.0064.4359.7060.800.00-253525.14%
AAPL190118P002400002017-11-13 3:00PM EST240.0067.2070.0572.200.00-10015230.27%
AAPL190118P002500002017-11-21 3:05PM EST250.0077.6476.1078.000.00-117222.04%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes