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
AAPL190118C000025002018-06-08 4:04PM EDT2.50190.95188.10190.200.00-20200.00%
AAPL190118C000425002018-05-24 2:05PM EDT42.50146.09145.80146.950.00-40418113.53%
AAPL190118C000475002018-05-10 3:45PM EDT47.50142.30139.55143.000.00-104103.64%
AAPL190118C000550002018-05-15 10:12AM EDT55.00131.58131.05132.400.00-41150.00%
AAPL190118C000600002018-06-12 3:46PM EDT60.00131.75130.35131.600.00-77675109.75%
AAPL190118C000650002018-05-17 10:54AM EDT65.00124.23121.10122.450.00-1490.00%
AAPL190118C000700002018-06-14 2:31PM EDT70.00121.30118.50119.950.00-517481.08%
AAPL190118C000750002018-06-01 11:53AM EDT75.00115.25114.95116.15+2.32+2.05%115687.16%
AAPL190118C000800002018-06-13 1:09PM EDT80.00112.35110.50111.75-0.25-0.22%13594185.66%
AAPL190118C000850002018-06-11 10:31AM EDT85.00106.01105.40106.650.00-2815279.77%
AAPL190118C000900002018-06-08 12:23PM EDT90.00101.30101.00103.10-3.00-2.88%31,17180.60%
AAPL190118C000950002018-06-13 3:57PM EDT95.0096.4695.5596.80-0.54-0.56%81,09171.06%
AAPL190118C000975002018-06-05 3:48PM EDT97.5096.5093.5595.650.00-105673.56%
AAPL190118C001000002018-06-15 3:02PM EDT100.0089.5488.7589.70-1.86-2.04%76,62554.65%
AAPL190118C001050002018-06-11 1:37PM EDT105.0087.2085.7086.900.00-11,83563.00%
AAPL190118C001100002018-06-14 1:37PM EDT110.0081.8078.9080.400.00-258,68850.28%
AAPL190118C001150002018-06-13 3:09PM EDT115.0077.5075.9077.10+0.70+0.91%105,03555.91%
AAPL190118C001200002018-06-15 1:10PM EDT120.0069.9469.3570.45-1.78-2.48%5111,77547.51%
AAPL190118C001250002018-06-15 2:03PM EDT125.0064.5564.5565.65-1.75-2.64%906,63344.97%
AAPL190118C001300002018-06-15 2:59PM EDT130.0060.5059.7560.80-1.38-2.23%178,59942.21%
AAPL190118C001350002018-06-13 3:47PM EDT135.0057.5056.6057.70-0.74-1.27%126,27745.55%
AAPL190118C001400002018-06-15 9:30AM EDT140.0051.0750.1051.45-0.98-1.88%117,07637.98%
AAPL190118C001450002018-06-15 2:31PM EDT145.0046.3545.5046.80-1.63-3.40%232,70735.82%
AAPL190118C001500002018-06-15 2:39PM EDT150.0041.7541.0542.15-1.30-3.02%29427,76233.57%
AAPL190118C001550002018-06-15 1:35PM EDT155.0036.9836.7537.75-1.70-4.40%97,65331.89%
AAPL190118C001600002018-06-15 3:38PM EDT160.0032.5532.4533.35-1.71-4.99%26018,27230.03%
AAPL190118C001650002018-06-15 3:52PM EDT165.0028.4328.5529.30-1.92-6.33%91513,78228.75%
AAPL190118C001700002018-06-15 3:36PM EDT170.0024.9324.6525.35-1.37-5.21%48538,31127.39%
AAPL190118C001750002018-06-15 3:29PM EDT175.0021.3421.1021.70-1.51-6.61%14721,56926.29%
AAPL190118C001800002018-06-15 3:47PM EDT180.0017.8017.8518.35-1.27-6.66%33327,34125.36%
AAPL190118C001850002018-06-15 3:55PM EDT185.0014.9514.8515.30-1.02-6.39%15012,82624.54%
AAPL190118C001900002018-06-15 3:59PM EDT190.0012.3512.3012.65-0.85-6.44%1,43429,07223.96%
AAPL190118C001950002018-06-15 3:57PM EDT195.0010.009.9510.20-0.90-8.26%9349,60323.24%
AAPL190118C002000002018-06-15 3:59PM EDT200.008.067.908.25-0.59-6.82%90437,33822.91%
AAPL190118C002050002018-02-16 4:38PM EDT205.005.805.405.65+0.02+0.35%1873,99920.80%
AAPL190118C002100002018-06-15 3:58PM EDT210.004.904.855.05-0.45-8.41%32316,47822.03%
AAPL190118C002150002018-02-16 4:23PM EDT215.004.003.753.900.00-492,28721.75%
AAPL190118C002200002018-06-15 3:56PM EDT220.002.902.843.00-0.32-9.94%19010,29821.58%
AAPL190118C002250002018-06-15 12:42PM EDT225.002.262.162.28-0.16-6.61%294,11121.42%
AAPL190118C002300002018-06-15 3:18PM EDT230.001.701.631.84-0.18-9.57%174,37821.70%
AAPL190118C002350002018-06-15 12:54PM EDT235.001.281.221.43-0.14-9.86%32,58921.75%
AAPL190118C002400002018-06-15 1:12PM EDT240.001.020.931.15-0.10-8.93%142,06022.01%
AAPL190118C002450002018-06-15 3:38PM EDT245.000.780.750.92-0.07-8.24%12,18222.23%
AAPL190118C002500002018-06-15 2:41PM EDT250.000.620.550.65-0.05-7.46%1013,55021.91%
AAPL190118C002550002018-06-13 7:11PM EDT255.000.530.450.560.00-1222.45%
AAPL190118C002600002018-06-15 12:17PM EDT260.000.410.320.53+0.01+2.50%4605,88823.33%
AAPL190118C002650002018-05-25 11:56PM EDT265.000.260.240.330.00-2022.56%
AAPL190118C002700002018-06-13 9:30AM EDT270.000.270.200.33-0.03-10.00%5523.54%
AAPL190118C002900002018-06-13 12:54PM EDT290.000.120.080.23-0.01-7.69%12025.88%
AAPL190118C002950002018-06-14 9:30AM EDT295.000.120.030.160.00-205125.49%
AAPL190118C003000002018-06-14 11:59AM EDT300.000.110.030.130.00-101925.59%
AAPL190118C003050002018-06-11 9:55AM EDT305.000.080.030.150.00-1226.83%
AAPL190118C003100002018-06-08 4:04PM EDT310.000.090.020.110.00-404026.56%
AAPL190118C003200002018-06-11 9:30AM EDT320.000.050.000.110.00-4528.03%
AAPL190118C003350002018-06-01 11:48PM EDT335.000.040.000.070.00-101028.61%
AAPL190118C003400002018-05-25 11:56PM EDT340.000.030.000.070.00-14014029.20%
AAPL190118C003500002018-05-25 11:56PM EDT350.000.030.000.060.00-5529.98%
AAPL190118C003550002018-05-25 11:56PM EDT355.000.030.000.050.00-9930.08%
AAPL190118C003700002018-06-14 2:47PM EDT370.000.030.000.050.00-101531.74%
AAPL190118C003750002018-06-14 10:18AM EDT375.000.030.000.050.00-13232.23%
Putsfor18 January 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL190118P000425002018-05-07 9:32AM EDT42.500.010.000.060.00-284,12167.97%
AAPL190118P000475002018-05-17 3:36PM EDT47.500.010.000.050.00-131,41962.11%
AAPL190118P000550002018-05-15 12:14PM EDT55.000.020.000.060.00-701,56856.64%
AAPL190118P000600002018-05-23 3:55PM EDT60.000.020.000.030.00-171,82352.73%
AAPL190118P000650002018-05-30 2:40PM EDT65.000.020.000.040.00-131,53550.39%
AAPL190118P000700002018-05-18 1:40PM EDT70.000.030.000.09-0.04-57.14%51,92251.37%
AAPL190118P000750002018-06-01 10:23AM EDT75.000.030.000.07-0.01-25.00%12,20446.68%
AAPL190118P000800002018-06-14 3:54PM EDT80.000.050.020.100.00-403,26645.41%
AAPL190118P000850002018-06-08 9:51AM EDT85.000.060.030.090.00-102,57441.90%
AAPL190118P000900002018-06-14 3:54PM EDT90.000.080.070.110.00-484,29540.04%
AAPL190118P000950002018-06-14 2:40PM EDT95.000.090.050.150.00-508,13538.77%
AAPL190118P000975002018-06-12 2:36PM EDT97.500.100.020.140.00-31,80137.11%
AAPL190118P001000002018-06-14 9:52AM EDT100.000.120.110.200.00-826,82437.50%
AAPL190118P001050002018-06-15 2:29PM EDT105.000.140.100.23+0.01+7.69%118,17935.60%
AAPL190118P001100002018-06-14 11:00AM EDT110.000.170.170.200.00-513,98532.37%
AAPL190118P001150002018-06-13 3:08PM EDT115.000.220.130.250.00-212,21630.93%
AAPL190118P001200002018-06-15 1:42PM EDT120.000.320.290.38+0.03+10.34%713,27430.52%
AAPL190118P001250002018-06-15 3:50PM EDT125.000.380.310.47+0.03+8.57%8718,58929.15%
AAPL190118P001300002018-06-14 12:37PM EDT130.000.460.400.550.00-1222,17527.52%
AAPL190118P001350002018-06-15 3:59PM EDT135.000.690.550.76+0.09+15.00%44415,31826.81%
AAPL190118P001400002018-06-15 3:49PM EDT140.000.870.860.91+0.09+11.54%14140,88225.33%
AAPL190118P001450002018-06-15 2:07PM EDT145.001.201.101.29+0.16+15.38%7624,56024.88%
AAPL190118P001500002018-06-15 3:57PM EDT150.001.561.491.70+0.14+9.86%10028,94524.08%
AAPL190118P001550002018-06-15 3:16PM EDT155.002.092.012.22+0.21+11.17%11313,92823.27%
AAPL190118P001600002018-06-15 3:38PM EDT160.002.802.702.85+0.30+12.00%19125,03822.39%
AAPL190118P001650002018-06-15 3:58PM EDT165.003.683.553.75+0.43+13.23%14418,30921.81%
AAPL190118P001750002018-06-15 3:45PM EDT175.006.206.056.25+0.65+11.71%18911,72420.67%
AAPL190118P001800002018-06-15 3:58PM EDT180.007.897.707.95+0.74+10.35%64913,14420.17%
AAPL190118P001850002018-06-15 2:21PM EDT185.009.649.659.90+0.74+8.31%3867,99119.55%
AAPL190118P001900002018-06-15 3:59PM EDT190.0012.1811.9512.20+1.13+10.23%42918,52718.95%
AAPL190118P001950002018-06-15 1:26PM EDT195.0014.8014.6014.90+1.10+8.03%252,42118.43%
AAPL190118P002000002018-06-15 2:27PM EDT200.0017.5217.5017.90+1.02+6.18%1054,23617.79%
AAPL190118P002050002018-06-12 1:39PM EDT205.0018.6219.7020.000.00-299514.37%
AAPL190118P002100002018-06-15 3:58PM EDT210.0024.7024.4024.90+1.45+6.24%26096716.29%
AAPL190118P002150002018-06-15 2:08PM EDT215.0029.0028.2528.85+2.05+7.61%113615.28%
AAPL190118P002200002018-06-14 9:53AM EDT220.0031.3532.3533.250.00-12,92914.73%
AAPL190118P002250002018-06-15 10:38AM EDT225.0037.6536.7037.50+4.25+12.72%1510210.60%
AAPL190118P002300002018-06-06 9:55AM EDT230.0037.3538.4040.100.00-12080.00%
AAPL190118P002350002018-06-04 10:22AM EDT235.0043.1242.9544.800.00-1001600.00%
AAPL190118P002400002018-01-30 10:30AM EDT240.0075.0077.5081.000.00-119475.68%
AAPL190118P002450002018-06-13 1:36PM EDT245.0052.8553.9054.95+0.13+0.25%1001000.00%
AAPL190118P002500002018-06-14 3:56PM EDT250.0059.4060.2561.750.00-372250.00%
AAPL190118P002600002018-05-09 9:30AM EDT260.0074.9069.7573.150.00-1324.72%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes