AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122C00150000 | 2019-11-18 12:13AM EST | 150.00 | 114.10 | 117.05 | 117.25 | 0.00 | - | - | - | 184.38% |
| AAPL191122C00155000 | 2019-11-18 12:13AM EST | 155.00 | 108.20 | 109.80 | 114.20 | 0.00 | - | - | - | 308.69% |
| AAPL191122C00160000 | 2019-11-18 12:13AM EST | 160.00 | 105.00 | 106.95 | 107.15 | 0.00 | - | - | - | 165.23% |
| AAPL191122C00165000 | 2019-11-06 3:04PM EST | 165.00 | 91.59 | 102.05 | 102.50 | 0.00 | - | - | 0 | 180.86% |
| AAPL191122C00170000 | 2019-11-15 2:34PM EST | 170.00 | 94.92 | 97.00 | 97.30 | 0.00 | - | 1 | 0 | 146.88% |
| AAPL191122C00175000 | 2019-11-11 12:40PM EST | 175.00 | 86.26 | 92.05 | 92.30 | 0.00 | - | 12 | 0 | 144.92% |
| AAPL191122C00180000 | 2019-11-15 10:59AM EST | 180.00 | 84.05 | 86.95 | 87.20 | 0.00 | - | - | 0 | 140.82% |
| AAPL191122C00185000 | 2019-11-07 2:05PM EST | 185.00 | 75.40 | 81.95 | 82.20 | 0.00 | - | 1 | 0 | 132.03% |
| AAPL191122C00190000 | 2019-11-15 1:27PM EST | 190.00 | 74.59 | 77.00 | 77.20 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL191122C00192500 | 2019-11-18 12:19PM EST | 192.50 | 73.40 | 73.85 | 75.00 | +9.37 | +14.63% | 20 | 0 | 145.51% |
| AAPL191122C00195000 | 2019-11-06 2:55PM EST | 195.00 | 62.00 | 69.80 | 74.30 | 0.00 | - | 100 | 0 | 199.95% |
| AAPL191122C00197500 | 2019-11-08 3:55PM EST | 197.50 | 62.75 | 69.45 | 69.70 | 0.00 | - | 23 | 0 | 110.74% |
| AAPL191122C00200000 | 2019-11-18 11:11AM EST | 200.00 | 65.40 | 67.05 | 67.25 | +0.22 | +0.34% | 1 | 0 | 98.05% |
| AAPL191122C00202500 | 2019-11-06 2:55PM EST | 202.50 | 57.97 | 64.50 | 64.80 | 0.00 | - | 1 | 0 | 94.14% |
| AAPL191122C00205000 | 2019-11-15 10:58AM EST | 205.00 | 59.27 | 59.90 | 64.40 | 0.00 | - | 2 | 0 | 90.63% |
| AAPL191122C00207500 | 2019-11-15 2:05PM EST | 207.50 | 57.36 | 59.55 | 61.90 | 0.00 | - | 2 | 0 | 142.87% |
| AAPL191122C00210000 | 2019-11-18 9:35AM EST | 210.00 | 55.29 | 57.10 | 57.25 | +0.13 | +0.24% | 2 | 0 | 87.11% |
| AAPL191122C00212500 | 2019-11-06 3:12PM EST | 212.50 | 44.30 | 54.45 | 54.70 | 0.00 | - | 202 | 0 | 86.52% |
| AAPL191122C00215000 | 2019-11-18 9:35AM EST | 215.00 | 50.33 | 51.95 | 52.20 | +1.33 | +2.71% | 2 | 0 | 82.62% |
| AAPL191122C00217500 | 2019-11-18 2:24PM EST | 217.50 | 49.65 | 49.50 | 49.70 | +7.30 | +17.24% | 2 | 0 | 78.71% |
| AAPL191122C00220000 | 2019-11-14 11:57AM EST | 220.00 | 43.20 | 46.95 | 47.20 | 0.00 | - | 6 | 0 | 74.80% |
| AAPL191122C00222500 | 2019-11-18 12:34PM EST | 222.50 | 43.40 | 44.55 | 44.70 | +1.35 | +3.21% | 1 | 0 | 60.16% |
| AAPL191122C00225000 | 2019-11-18 2:27PM EST | 225.00 | 42.05 | 42.00 | 42.25 | +3.00 | +7.68% | 6 | 0 | 56.64% |
| AAPL191122C00227500 | 2019-11-14 12:28PM EST | 227.50 | 35.22 | 39.30 | 39.80 | 0.00 | - | 1 | 0 | 70.51% |
| AAPL191122C00230000 | 2019-11-18 1:50PM EST | 230.00 | 36.94 | 37.05 | 37.20 | +2.37 | +6.86% | 1 | 0 | 50.00% |
| AAPL191122C00232500 | 2019-11-15 1:49PM EST | 232.50 | 32.60 | 34.50 | 34.80 | 0.00 | - | 4 | 0 | 50.78% |
| AAPL191122C00235000 | 2019-11-18 2:48PM EST | 235.00 | 32.38 | 32.15 | 32.25 | +2.34 | +7.79% | 105 | 0 | 52.15% |
| AAPL191122C00237500 | 2019-11-18 2:02PM EST | 237.50 | 29.25 | 29.55 | 29.70 | +3.14 | +12.03% | 8 | 0 | 48.44% |
| AAPL191122C00240000 | 2019-11-18 3:47PM EST | 240.00 | 26.90 | 27.10 | 27.20 | +1.49 | +5.86% | 142 | 0 | 44.73% |
| AAPL191122C00242500 | 2019-11-18 2:49PM EST | 242.50 | 24.95 | 24.60 | 24.70 | +2.72 | +12.24% | 137 | 0 | 41.02% |
| AAPL191122C00245000 | 2019-11-18 3:58PM EST | 245.00 | 22.15 | 22.10 | 22.25 | +1.70 | +8.31% | 100 | 0 | 39.84% |
| AAPL191122C00247500 | 2019-11-18 2:17PM EST | 247.50 | 19.65 | 19.65 | 19.80 | +1.90 | +10.70% | 89 | 0 | 37.89% |
| AAPL191122C00250000 | 2019-11-18 3:58PM EST | 250.00 | 17.15 | 17.20 | 17.35 | +1.25 | +7.86% | 832 | 0 | 35.35% |
| AAPL191122C00252500 | 2019-11-18 3:18PM EST | 252.50 | 14.37 | 14.70 | 14.85 | +1.30 | +9.95% | 101 | 0 | 31.10% |
| AAPL191122C00255000 | 2019-11-18 3:50PM EST | 255.00 | 12.15 | 12.25 | 12.45 | +1.17 | +10.66% | 263 | 0 | 29.00% |
| AAPL191122C00257500 | 2019-11-18 3:57PM EST | 257.50 | 9.79 | 9.80 | 9.90 | +1.39 | +16.55% | 400 | 0 | 23.34% |
| AAPL191122C00260000 | 2019-11-18 3:59PM EST | 260.00 | 7.57 | 7.45 | 7.60 | +1.02 | +15.57% | 4,242 | 0 | 21.75% |
| AAPL191122C00262500 | 2019-11-18 3:59PM EST | 262.50 | 5.40 | 5.30 | 5.40 | +0.85 | +18.68% | 5,433 | 0 | 19.74% |
| AAPL191122C00265000 | 2019-11-18 3:59PM EST | 265.00 | 3.50 | 3.45 | 3.50 | +0.66 | +23.24% | 23,446 | 0 | 18.51% |
| AAPL191122C00267500 | 2019-11-18 3:59PM EST | 267.50 | 1.97 | 1.96 | 1.98 | +0.35 | +21.60% | 27,681 | 0 | 17.42% |
| AAPL191122C00270000 | 2019-11-18 3:59PM EST | 270.00 | 0.99 | 0.97 | 0.98 | +0.12 | +13.79% | 23,792 | 0 | 16.92% |
| AAPL191122C00272500 | 2019-11-18 3:59PM EST | 272.50 | 0.46 | 0.45 | 0.46 | +0.01 | +2.22% | 9,462 | 0 | 17.24% |
| AAPL191122C00275000 | 2019-11-18 3:59PM EST | 275.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 9,683 | 0 | 18.07% |
| AAPL191122C00277500 | 2019-11-18 3:58PM EST | 277.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 2,563 | 0 | 19.14% |
| AAPL191122C00280000 | 2019-11-18 3:59PM EST | 280.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2,025 | 0 | 21.00% |
| AAPL191122C00282500 | 2019-11-18 3:56PM EST | 282.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1,386 | 0 | 23.05% |
| AAPL191122C00285000 | 2019-11-18 3:19PM EST | 285.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 2,033 | 0 | 25.20% |
| AAPL191122C00287500 | 2019-11-18 3:57PM EST | 287.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 486 | 0 | 28.13% |
| AAPL191122C00290000 | 2019-11-18 3:33PM EST | 290.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 438 | 0 | 28.52% |
| AAPL191122C00292500 | 2019-11-18 3:56PM EST | 292.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 380 | 0 | 28.91% |
| AAPL191122C00295000 | 2019-11-18 3:52PM EST | 295.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 197 | 0 | 33.59% |
| AAPL191122C00297500 | 2019-11-18 3:31PM EST | 297.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 666 | - | 33.59% |
| AAPL191122C00300000 | 2019-11-18 1:47PM EST | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 628 | 0 | 35.94% |
| AAPL191122C00305000 | 2019-11-18 11:18AM EST | 305.00 | 0.01 | - | 0.01 | 0.00 | - | 313 | - | 40.63% |
| AAPL191122C00330000 | 2019-11-18 2:13PM EST | 330.00 | 0.02 | - | 0.03 | -0.01 | -33.33% | 1 | - | 68.36% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122P00150000 | 2019-11-07 10:28AM EST | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 159.38% |
| AAPL191122P00155000 | 2019-10-29 9:40AM EST | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 0 | 143.75% |
| AAPL191122P00160000 | 2019-11-05 10:40AM EST | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 70 | 0 | 142.19% |
| AAPL191122P00165000 | 2019-11-11 10:36AM EST | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 134.38% |
| AAPL191122P00170000 | 2019-10-31 9:04AM EST | 170.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 0 | 126.56% |
| AAPL191122P00175000 | 2019-11-08 1:17PM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 118.75% |
| AAPL191122P00180000 | 2019-11-11 11:17AM EST | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 110.94% |
| AAPL191122P00185000 | 2019-11-14 3:28PM EST | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 0 | 104.69% |
| AAPL191122P00190000 | 2019-11-15 3:14PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 90.63% |
| AAPL191122P00192500 | 2019-11-15 10:41AM EST | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| AAPL191122P00195000 | 2019-11-15 3:29PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 603 | 0 | 84.38% |
| AAPL191122P00197500 | 2019-11-15 3:39PM EST | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 0 | 81.25% |
| AAPL191122P00200000 | 2019-11-18 12:49PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 0 | 78.13% |
| AAPL191122P00202500 | 2019-11-18 1:52PM EST | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 141 | 0 | 75.00% |
| AAPL191122P00205000 | 2019-11-15 3:26PM EST | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 315 | 0 | 71.88% |
| AAPL191122P00207500 | 2019-11-18 12:49PM EST | 207.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 0 | 68.75% |
| AAPL191122P00210000 | 2019-11-18 10:26AM EST | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 0 | 65.63% |
| AAPL191122P00212500 | 2019-11-18 12:30PM EST | 212.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 0 | 62.50% |
| AAPL191122P00215000 | 2019-11-18 3:53PM EST | 215.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 490 | 0 | 59.38% |
| AAPL191122P00217500 | 2019-11-18 2:10PM EST | 217.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 314 | 0 | 57.81% |
| AAPL191122P00220000 | 2019-11-18 3:36PM EST | 220.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 292 | 0 | 54.69% |
| AAPL191122P00222500 | 2019-11-18 3:02PM EST | 222.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 82 | 0 | 57.03% |
| AAPL191122P00225000 | 2019-11-18 3:02PM EST | 225.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 755 | 0 | 53.91% |
| AAPL191122P00227500 | 2019-11-18 12:34PM EST | 227.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 72 | 0 | 52.34% |
| AAPL191122P00230000 | 2019-11-18 2:08PM EST | 230.00 | 0.01 | 0.02 | 0.02 | -0.06 | -85.71% | 2,381 | 0 | 48.83% |
| AAPL191122P00232500 | 2019-11-18 3:21PM EST | 232.50 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 576 | 0 | 49.61% |
| AAPL191122P00235000 | 2019-11-18 3:10PM EST | 235.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 543 | 0 | 44.53% |
| AAPL191122P00237500 | 2019-11-18 2:38PM EST | 237.50 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 471 | 0 | 41.41% |
| AAPL191122P00240000 | 2019-11-18 3:57PM EST | 240.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 3,266 | 0 | 39.45% |
| AAPL191122P00242500 | 2019-11-18 3:55PM EST | 242.50 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 613 | 0 | 38.09% |
| AAPL191122P00245000 | 2019-11-18 3:58PM EST | 245.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 1,240 | 0 | 35.35% |
| AAPL191122P00247500 | 2019-11-18 3:52PM EST | 247.50 | 0.10 | 0.08 | 0.09 | -0.11 | -52.38% | 875 | 0 | 33.01% |
| AAPL191122P00250000 | 2019-11-18 3:59PM EST | 250.00 | 0.10 | 0.10 | 0.11 | -0.14 | -58.33% | 3,995 | 0 | 30.27% |
| AAPL191122P00252500 | 2019-11-18 3:44PM EST | 252.50 | 0.14 | 0.14 | 0.15 | -0.14 | -50.00% | 1,728 | 0 | 28.03% |
| AAPL191122P00255000 | 2019-11-18 3:59PM EST | 255.00 | 0.18 | 0.19 | 0.20 | -0.19 | -51.35% | 7,086 | 0 | 25.44% |
| AAPL191122P00257500 | 2019-11-18 3:59PM EST | 257.50 | 0.28 | 0.27 | 0.28 | -0.24 | -46.15% | 4,664 | 0 | 22.95% |
| AAPL191122P00260000 | 2019-11-18 3:59PM EST | 260.00 | 0.42 | 0.43 | 0.43 | -0.37 | -46.84% | 10,763 | 0 | 20.73% |
| AAPL191122P00262500 | 2019-11-18 3:59PM EST | 262.50 | 0.73 | 0.74 | 0.75 | -0.56 | -43.41% | 11,548 | 0 | 19.20% |
| AAPL191122P00265000 | 2019-11-18 3:59PM EST | 265.00 | 1.30 | 1.30 | 1.32 | -0.76 | -36.89% | 22,703 | 0 | 17.82% |
| AAPL191122P00267500 | 2019-11-18 3:59PM EST | 267.50 | 2.30 | 2.31 | 2.33 | -1.06 | -31.55% | 6,795 | 0 | 17.02% |
| AAPL191122P00270000 | 2019-11-18 3:59PM EST | 270.00 | 3.95 | 3.75 | 3.90 | -1.20 | -23.30% | 3,935 | 0 | 17.12% |
| AAPL191122P00272500 | 2019-11-18 3:48PM EST | 272.50 | 6.15 | 5.70 | 5.90 | -1.20 | -16.33% | 165 | 0 | 17.75% |
| AAPL191122P00275000 | 2019-11-18 3:54PM EST | 275.00 | 8.20 | 8.05 | 8.20 | -1.70 | -17.17% | 739 | 0 | 19.58% |
| AAPL191122P00277500 | 2019-11-18 3:21PM EST | 277.50 | 10.55 | 10.45 | 10.70 | -2.70 | -20.38% | 258 | 0 | 23.88% |
| AAPL191122P00280000 | 2019-11-18 3:57PM EST | 280.00 | 13.00 | 12.95 | 13.05 | -1.65 | -11.26% | 136 | 0 | 24.07% |
| AAPL191122P00282500 | 2019-11-18 12:13AM EST | 282.50 | 19.75 | 15.35 | 15.60 | 0.00 | - | - | - | 29.25% |
| AAPL191122P00285000 | 2019-11-18 3:48PM EST | 285.00 | 18.25 | 17.80 | 18.70 | -2.30 | -11.19% | 50 | 0 | 45.61% |
| AAPL191122P00287500 | 2019-11-18 12:13AM EST | 287.50 | 23.30 | 20.35 | 20.55 | 0.00 | - | - | - | 34.47% |
| AAPL191122P00290000 | 2019-11-08 3:46PM EST | 290.00 | 30.15 | 20.70 | 25.20 | 0.00 | - | 70 | 0 | 75.12% |
| AAPL191122P00292500 | 2019-11-18 12:13AM EST | 292.50 | 31.05 | 25.40 | 25.65 | 0.00 | - | - | - | 44.92% |
| AAPL191122P00295000 | 2019-11-12 2:24PM EST | 295.00 | 30.45 | 25.70 | 30.20 | 0.00 | - | 1 | 0 | 84.62% |
| AAPL191122P00297500 | 2019-11-18 12:13AM EST | 297.50 | 34.90 | 30.35 | 30.60 | 0.00 | - | - | - | 49.51% |
| AAPL191122P00300000 | 2019-11-12 3:00PM EST | 300.00 | 35.45 | 32.80 | 33.05 | 0.00 | - | 4 | 0 | 50.20% |
| AAPL191122P00305000 | 2019-11-18 9:53AM EST | 305.00 | 40.50 | 37.85 | 38.10 | -1.70 | -4.03% | 4 | - | 50.78% |
| AAPL191122P00320000 | 2019-11-18 12:13AM EST | 320.00 | 55.95 | 52.85 | 53.10 | 0.00 | - | - | - | 66.21% |
| AAPL191122P00330000 | 2019-11-18 12:13AM EST | 330.00 | 64.45 | 62.85 | 63.10 | 0.00 | - | - | - | 75.78% |