AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710C001700002020-06-25 9:56AM EDT170.00189.50192.20196.550.00--1254.30%
AAPL200710C001950002020-06-15 4:12PM EDT195.00137.57171.30171.600.00-11303.22%
AAPL200710C002000002020-06-26 3:48PM EDT200.00157.50162.10166.600.00-179201.56%
AAPL200710C002050002020-06-15 3:57PM EDT205.00147.07161.35161.700.00-66284.18%
AAPL200710C002100002020-07-01 2:41PM EDT210.00154.53152.30156.600.00-210195.41%
AAPL200710C002200002020-07-02 9:30AM EDT220.00147.92142.25146.60+5.19+3.64%131178.52%
AAPL200710C002250002020-06-29 11:16AM EDT225.00132.60137.15141.600.00-2020167.38%
AAPL200710C002300002020-07-02 1:12PM EDT230.00137.20132.20136.60+0.47+0.34%40162.50%
AAPL200710C002350002020-06-23 3:45PM EDT235.00132.63127.20131.600.00-1819155.66%
AAPL200710C002400002020-07-02 1:15PM EDT240.00126.67122.20126.60+6.34+5.27%110149.02%
AAPL200710C002450002020-07-02 1:15PM EDT245.00121.67117.10121.60+10.67+9.61%110138.77%
AAPL200710C002500002020-07-01 10:37AM EDT250.00116.05112.20116.600.00-1011135.94%
AAPL200710C002550002020-06-26 3:54PM EDT255.0099.80107.50111.450.00-929134.08%
AAPL200710C002600002020-07-01 3:52PM EDT260.00105.00102.05106.600.00-95118.36%
AAPL200710C002650002020-07-01 3:55PM EDT265.0099.8897.10101.600.00-62114.06%
AAPL200710C002700002020-07-02 3:51PM EDT270.0095.0393.4596.60+7.39+8.43%2920134.72%
AAPL200710C002750002020-06-17 10:55AM EDT275.0080.0087.3091.600.00-16107.72%
AAPL200710C002800002020-07-02 11:35AM EDT280.0086.6882.4086.60+8.42+10.76%139103.91%
AAPL200710C002850002020-07-01 10:34AM EDT285.0081.2877.4081.600.00-12597.85%
AAPL200710C002900002020-06-24 10:02AM EDT290.0073.7572.1076.800.00-19889.84%
AAPL200710C002925002020-07-01 2:15PM EDT292.5074.1969.9074.450.00-12294.82%
AAPL200710C002950002020-07-02 2:00PM EDT295.0071.4967.6071.60+2.07+2.98%31889.45%
AAPL200710C002975002020-07-02 3:13PM EDT297.5069.0264.6569.35+0.13+0.19%101483.06%
AAPL200710C003000002020-07-02 3:58PM EDT300.0064.1563.5566.80-0.45-0.70%898997.22%
AAPL200710C003025002020-06-29 11:07AM EDT302.5055.9759.9064.350.00-12681.10%
AAPL200710C003050002020-07-02 3:05PM EDT305.0061.5757.2061.65+1.57+2.62%719571.68%
AAPL200710C003075002020-06-15 4:12PM EDT307.5040.2658.5560.100.00-2728110.74%
AAPL200710C003100002020-07-02 3:58PM EDT310.0054.2053.1056.80-2.76-4.85%5120379.54%
AAPL200710C003125002020-07-02 3:55PM EDT312.5051.8949.8054.50-2.27-4.19%72869.78%
AAPL200710C003150002020-07-02 3:50PM EDT315.0050.6647.5551.80+0.40+0.80%2513667.38%
AAPL200710C003175002020-07-02 2:11PM EDT317.5049.2245.0049.50+1.28+2.67%37566.02%
AAPL200710C003200002020-07-02 3:47PM EDT320.0046.2842.4546.80+1.58+3.53%2729560.21%
AAPL200710C003225002020-07-02 3:51PM EDT322.5042.0039.7044.10-0.54-1.27%416851.37%
AAPL200710C003250002020-07-02 3:54PM EDT325.0039.5337.7042.00-1.17-2.87%18732758.67%
AAPL200710C003275002020-07-02 3:50PM EDT327.5038.2036.2538.45+0.32+0.84%10218655.52%
AAPL200710C003300002020-07-02 3:59PM EDT330.0034.9832.9037.00-0.59-1.66%8170153.98%
AAPL200710C003325002020-07-02 3:36PM EDT332.5034.3231.2534.10+1.07+3.22%7024953.93%
AAPL200710C003350002020-07-02 3:58PM EDT335.0029.7728.7032.00-1.11-3.59%15039252.73%
AAPL200710C003375002020-07-02 3:58PM EDT337.5027.6025.1029.50-0.70-2.47%3052465.11%
AAPL200710C003400002020-07-02 3:58PM EDT340.0024.9024.2027.20-0.37-1.46%17346662.65%
AAPL200710C003450002020-07-02 3:59PM EDT345.0020.6118.4021.35-0.59-2.78%3241,34847.61%
AAPL200710C003500002020-07-02 3:59PM EDT350.0015.5114.0017.00-0.59-3.66%4731,68744.12%
AAPL200710C003525002020-07-02 3:43PM EDT352.5014.8311.3514.30+0.33+2.28%11388038.31%
AAPL200710C003550002020-07-02 3:59PM EDT355.0011.3910.0013.60-0.96-7.77%1,0692,12344.91%
AAPL200710C003575002020-07-02 3:59PM EDT357.509.668.709.90-0.74-7.12%4971,01832.65%
AAPL200710C003600002020-07-02 3:59PM EDT360.007.717.208.30-1.09-12.39%4,1094,68132.52%
AAPL200710C003625002020-07-02 3:59PM EDT362.506.155.756.50-1.02-14.23%1,4671,65630.45%
AAPL200710C003650002020-07-02 3:59PM EDT365.004.704.455.00-1.00-17.54%8,1615,16629.14%
AAPL200710C003675002020-07-02 3:59PM EDT367.503.653.403.80-0.95-20.65%10,6063,25928.46%
AAPL200710C003700002020-07-02 3:59PM EDT370.002.802.502.85-0.80-22.22%19,5557,27028.13%
AAPL200710C003725002020-07-02 4:00PM EDT372.501.901.872.20-0.85-30.91%6,7432,62428.60%
AAPL200710C003750002020-07-02 3:59PM EDT375.001.371.301.50-0.73-34.76%11,4503,76327.72%
AAPL200710C003775002020-07-02 3:59PM EDT377.501.000.951.08-0.59-37.11%4,5341,94027.86%
AAPL200710C003800002020-07-02 3:59PM EDT380.000.810.700.84-0.45-35.71%25,8682,90928.78%
AAPL200710C003825002020-07-02 3:59PM EDT382.500.570.400.60-0.38-40.00%2,8311,23329.03%
AAPL200710C003850002020-07-02 3:59PM EDT385.000.440.350.44-0.29-39.73%4,9742,02629.52%
AAPL200710C003900002020-07-02 3:59PM EDT390.000.260.240.28-0.19-42.22%4,9063,44831.54%
AAPL200710C003950002020-07-02 3:59PM EDT395.000.180.160.20-0.12-40.00%2,2431,41934.03%
AAPL200710C004000002020-07-02 3:59PM EDT400.000.140.120.14-0.08-36.36%5,8663,67636.18%
AAPL200710C004050002020-07-02 3:55PM EDT405.000.100.000.10-0.07-41.18%7771,01238.28%
AAPL200710C004100002020-07-02 3:58PM EDT410.000.080.040.10-0.06-42.86%5981,80741.99%
AAPL200710C004150002020-07-02 3:57PM EDT415.000.070.000.62-0.04-36.36%22791754.15%
AAPL200710C004200002020-07-02 3:58PM EDT420.000.060.050.20-0.03-33.33%79487250.68%
AAPL200710C004250002020-07-02 3:37PM EDT425.000.040.030.06-0.04-50.00%5021,38449.41%
AAPL200710C004300002020-07-02 3:59PM EDT430.000.030.030.04-0.03-50.00%1,0141,15750.39%
AAPL200710C004350002020-07-02 2:31PM EDT435.000.040.000.050.00-1331,15350.78%
AAPL200710C004400002020-07-02 1:38PM EDT440.000.030.030.04-0.01-25.00%4691,87655.47%
AAPL200710C004450002020-07-02 3:59PM EDT445.000.020.000.03-0.02-50.00%20379553.91%
AAPL200710C004500002020-07-02 3:32PM EDT450.000.030.020.03-0.01-25.00%21436759.38%
AAPL200710C004550002020-07-02 3:55PM EDT455.000.030.020.03-0.01-25.00%1,6539062.11%
AAPL200710C004600002020-07-02 3:55PM EDT460.000.020.000.03-0.01-33.33%1,3101,86361.72%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710P001650002020-06-25 1:20PM EDT165.000.010.002.130.00--3322.66%
AAPL200710P001800002020-06-22 1:31PM EDT180.000.020.001.800.00-100101282.52%
AAPL200710P001850002020-06-18 3:02PM EDT185.000.010.002.130.00-15280.47%
AAPL200710P001900002020-06-29 9:45AM EDT190.000.020.000.020.00-100102159.38%
AAPL200710P001950002020-06-15 10:09AM EDT195.000.140.002.130.00--3261.04%
AAPL200710P002000002020-06-25 3:20PM EDT200.000.020.002.130.00-1037251.66%
AAPL200710P002050002020-06-26 12:20PM EDT205.000.020.002.130.00-37242.48%
AAPL200710P002100002020-06-29 10:51AM EDT210.000.010.001.760.00-152225.98%
AAPL200710P002150002020-06-24 12:40PM EDT215.000.020.002.130.00-225224.81%
AAPL200710P002200002020-06-30 2:43PM EDT220.000.010.000.010.00-131118.75%
AAPL200710P002250002020-06-23 1:34PM EDT225.000.030.000.030.00-69123.44%
AAPL200710P002300002020-06-30 9:40AM EDT230.000.010.000.010.00-1029109.38%
AAPL200710P002350002020-06-30 9:54AM EDT235.000.010.000.030.00-12504112.50%
AAPL200710P002400002020-06-26 3:59PM EDT240.000.060.000.050.00-53176113.28%
AAPL200710P002450002020-07-02 3:46PM EDT245.000.010.000.14-0.01-50.00%3194119.53%
AAPL200710P002500002020-07-01 3:58PM EDT250.000.010.000.050.00-75727102.34%
AAPL200710P002550002020-06-29 12:03PM EDT255.000.050.001.770.00-2227155.22%
AAPL200710P002600002020-07-02 12:39PM EDT260.000.010.000.03-0.01-50.00%7134088.28%
AAPL200710P002650002020-07-02 3:08PM EDT265.000.010.000.14-0.02-66.67%4817097.66%
AAPL200710P002700002020-07-02 3:54PM EDT270.000.010.000.01-0.01-50.00%5219471.88%
AAPL200710P002750002020-07-02 3:45PM EDT275.000.010.010.03-0.05-83.33%6922576.56%
AAPL200710P002800002020-07-02 3:55PM EDT280.000.020.000.04-0.02-50.00%7549472.27%
AAPL200710P002850002020-07-02 3:47PM EDT285.000.020.020.03-0.04-66.67%3255869.53%
AAPL200710P002900002020-07-02 3:52PM EDT290.000.040.000.05-0.04-50.00%3347064.84%
AAPL200710P002925002020-07-02 1:54PM EDT292.500.040.000.05-0.04-50.00%752062.50%
AAPL200710P002950002020-07-02 3:33PM EDT295.000.040.020.08-0.07-63.64%15666464.84%
AAPL200710P002975002020-07-02 1:27PM EDT297.500.060.050.06-0.05-45.45%2028063.28%
AAPL200710P003000002020-07-02 3:54PM EDT300.000.070.050.07-0.06-46.15%3511,67661.52%
AAPL200710P003025002020-07-02 3:56PM EDT302.500.100.010.10-0.05-33.33%1422958.59%
AAPL200710P003050002020-07-02 3:26PM EDT305.000.070.000.10-0.11-61.11%4872955.66%
AAPL200710P003075002020-07-02 3:51PM EDT307.500.090.000.11-0.09-50.00%2926353.91%
AAPL200710P003100002020-07-02 3:33PM EDT310.000.110.100.12-0.10-47.62%2821,05356.35%
AAPL200710P003125002020-07-02 2:39PM EDT312.500.120.000.52-0.12-50.00%6541161.28%
AAPL200710P003150002020-07-02 3:56PM EDT315.000.150.050.16-0.12-44.44%13382351.07%
AAPL200710P003175002020-07-02 3:54PM EDT317.500.160.000.18-0.11-40.74%13653052.64%
AAPL200710P003200002020-07-02 3:58PM EDT320.000.180.010.21-0.15-45.45%3381,75751.27%
AAPL200710P003225002020-07-02 3:57PM EDT322.500.230.200.23-0.13-36.11%14949749.41%
AAPL200710P003250002020-07-02 3:59PM EDT325.000.270.220.32-0.15-35.71%6291,37549.51%
AAPL200710P003275002020-07-02 3:59PM EDT327.500.290.010.30-0.18-38.30%17087146.19%
AAPL200710P003300002020-07-02 3:59PM EDT330.000.310.310.35-0.24-43.64%1,3212,26944.73%
AAPL200710P003325002020-07-02 3:57PM EDT332.500.370.290.95-0.25-40.32%1,06463352.37%
AAPL200710P003350002020-07-02 3:59PM EDT335.000.420.100.43-0.29-40.85%1,3673,68040.77%
AAPL200710P003375002020-07-02 3:59PM EDT337.500.480.360.58-0.36-42.86%44979040.48%
AAPL200710P003400002020-07-02 3:59PM EDT340.000.560.490.59-0.40-41.67%6,0954,29637.55%
AAPL200710P003450002020-07-02 3:59PM EDT345.000.750.720.91-0.63-45.65%4,7653,57835.23%
AAPL200710P003500002020-07-02 3:59PM EDT350.001.060.961.30-0.97-47.78%5,0794,63431.93%
AAPL200710P003525002020-07-02 3:59PM EDT352.501.401.301.70-1.03-42.39%2,1712,23131.26%
AAPL200710P003550002020-07-02 3:59PM EDT355.001.851.522.10-1.20-39.34%5,5163,60029.88%
AAPL200710P003575002020-07-02 3:59PM EDT357.502.532.282.90-1.17-31.62%3,6903,61830.32%
AAPL200710P003600002020-07-02 3:59PM EDT360.003.353.053.35-1.20-26.37%9,9623,79427.80%
AAPL200710P003625002020-07-02 3:59PM EDT362.504.152.904.90-1.33-24.27%2,4151,15930.51%
AAPL200710P003650002020-07-02 3:59PM EDT365.005.204.955.80-1.45-21.80%9,4492,62928.66%
AAPL200710P003675002020-07-02 3:59PM EDT367.506.605.257.00-1.35-16.98%3,4831,67027.41%
AAPL200710P003700002020-07-02 3:59PM EDT370.008.046.308.45-1.41-14.92%4,35851026.42%
AAPL200710P003725002020-07-02 3:58PM EDT372.5010.359.2512.20-0.09-0.86%23132638.46%
AAPL200710P003750002020-07-02 3:57PM EDT375.0012.249.7014.00-0.21-1.69%1,29521238.62%
AAPL200710P003775002020-07-02 3:39PM EDT377.5012.3211.6516.15-1.28-9.41%374740.43%
AAPL200710P003800002020-07-02 3:59PM EDT380.0016.0514.2018.40-0.90-5.31%13118142.53%
AAPL200710P003825002020-07-02 9:52AM EDT382.5014.7016.2519.30-2.80-16.00%113932.57%
AAPL200710P003850002020-07-02 3:59PM EDT385.0020.8019.6023.35+0.13+0.63%1124949.37%
AAPL200710P003900002020-07-02 3:04PM EDT390.0023.8223.5527.80-2.48-9.43%5713851.44%
AAPL200710P003950002020-07-02 10:27AM EDT395.0028.4528.5532.80-1.25-4.21%32257.59%
AAPL200710P004000002020-07-02 11:48AM EDT400.0033.5033.6537.750.00-5863.00%
AAPL200710P004050002020-07-01 2:29PM EDT405.0039.6538.5042.800.00-41069.19%
AAPL200710P004100002020-06-29 2:43PM EDT410.0049.8543.5047.800.00-1374.68%
AAPL200710P004150002020-07-02 10:09AM EDT415.0046.3048.5052.95-6.10-11.64%2881.68%
AAPL200710P004250002020-07-01 12:38PM EDT425.0058.1058.6063.00+58.10--892.58%
AAPL200710P004300002020-06-29 12:00PM EDT430.0069.7563.3067.60+69.75--1092.53%
AAPL200710P004450002020-07-01 12:38PM EDT445.0078.0578.3082.800.00-810109.11%
AAPL200710P004500002020-07-01 12:46PM EDT450.0083.9083.3087.80+83.90--11113.57%
AAPL200710P004550002020-07-01 11:29AM EDT455.0088.6088.3092.80+88.60--10117.94%
AAPL200710P004600002020-07-01 3:56PM EDT460.0095.4593.3097.70+95.45--13120.75%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more