AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191213C00180000 | 2019-12-11 11:17AM EST | 180.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191213C00185000 | 2019-12-02 9:43AM EST | 185.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191213C00190000 | 2019-12-02 9:43AM EST | 190.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL191213C00195000 | 2019-11-18 12:13AM EST | 195.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL191213C00200000 | 2019-12-06 1:49PM EST | 200.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191213C00205000 | 2019-12-09 11:50AM EST | 205.00 | 62.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191213C00207500 | 2019-11-06 3:59PM EST | 207.50 | 49.62 | 61.10 | 65.50 | 0.00 | - | 2 | 0 | 135.94% |
| AAPL191213C00210000 | 2019-12-09 11:14AM EST | 210.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191213C00212500 | 2019-11-27 11:45AM EST | 212.50 | 54.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191213C00215000 | 2019-12-10 1:00PM EST | 215.00 | 53.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL191213C00217500 | 2019-12-03 2:22PM EST | 217.50 | 40.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191213C00220000 | 2019-12-02 10:41AM EST | 220.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL191213C00222500 | 2019-12-05 3:20PM EST | 222.50 | 43.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191213C00225000 | 2019-12-05 2:17PM EST | 225.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191213C00227500 | 2019-12-10 3:05PM EST | 227.50 | 42.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL191213C00230000 | 2019-12-10 9:53AM EST | 230.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191213C00232500 | 2019-12-11 3:18PM EST | 232.50 | 37.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191213C00235000 | 2019-12-11 3:18PM EST | 235.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL191213C00237500 | 2019-12-11 3:48PM EST | 237.50 | 32.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191213C00240000 | 2019-12-11 3:57PM EST | 240.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AAPL191213C00242500 | 2019-12-11 10:23AM EST | 242.50 | 27.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL191213C00245000 | 2019-12-11 3:18PM EST | 245.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| AAPL191213C00247500 | 2019-12-11 3:35PM EST | 247.50 | 23.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL191213C00250000 | 2019-12-11 3:25PM EST | 250.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL191213C00252500 | 2019-12-11 3:05PM EST | 252.50 | 18.08 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| AAPL191213C00255000 | 2019-12-11 3:55PM EST | 255.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 0.00% |
| AAPL191213C00257500 | 2019-12-11 3:45PM EST | 257.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| AAPL191213C00260000 | 2019-12-11 3:57PM EST | 260.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1,499 | 0 | 0.00% |
| AAPL191213C00262500 | 2019-12-11 3:59PM EST | 262.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| AAPL191213C00265000 | 2019-12-11 3:59PM EST | 265.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 6,732 | 0 | 0.00% |
| AAPL191213C00267500 | 2019-12-11 3:59PM EST | 267.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 5,095 | 0 | 0.00% |
| AAPL191213C00270000 | 2019-12-11 3:59PM EST | 270.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 44,783 | 0 | 0.00% |
| AAPL191213C00272500 | 2019-12-11 3:59PM EST | 272.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 45,532 | 0 | 3.13% |
| AAPL191213C00275000 | 2019-12-11 3:59PM EST | 275.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15,378 | 0 | 6.25% |
| AAPL191213C00277500 | 2019-12-11 3:59PM EST | 277.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8,201 | 0 | 6.25% |
| AAPL191213C00280000 | 2019-12-11 3:59PM EST | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,349 | 0 | 12.50% |
| AAPL191213C00282500 | 2019-12-11 3:56PM EST | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 12.50% |
| AAPL191213C00285000 | 2019-12-11 3:56PM EST | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| AAPL191213C00287500 | 2019-12-11 2:43PM EST | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| AAPL191213C00290000 | 2019-12-11 3:57PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| AAPL191213C00292500 | 2019-12-11 1:12PM EST | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL191213C00295000 | 2019-12-11 12:14PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL191213C00297500 | 2019-12-09 1:10PM EST | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| AAPL191213C00300000 | 2019-12-11 10:45AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| AAPL191213C00302500 | 2019-12-06 1:09PM EST | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| AAPL191213C00305000 | 2019-12-06 1:53PM EST | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AAPL191213C00310000 | 2019-12-06 3:56PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| AAPL191213C00315000 | 2019-12-06 2:15PM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191213C00320000 | 2019-12-11 3:40PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191213C00325000 | 2019-11-20 11:01AM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL191213C00330000 | 2019-12-09 12:10AM EST | 330.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191213P00180000 | 2019-12-09 11:18AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191213P00185000 | 2019-12-03 12:42PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191213P00190000 | 2019-12-05 3:51PM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191213P00195000 | 2019-12-06 2:58PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191213P00200000 | 2019-12-06 1:28PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 50.00% |
| AAPL191213P00205000 | 2019-12-11 10:41AM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL191213P00207500 | 2019-12-06 1:25PM EST | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 50.00% |
| AAPL191213P00210000 | 2019-12-09 1:13PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL191213P00212500 | 2019-12-09 1:10PM EST | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191213P00215000 | 2019-12-11 10:02AM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL191213P00217500 | 2019-12-09 2:38PM EST | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 50.00% |
| AAPL191213P00220000 | 2019-12-09 3:13PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,542 | 0 | 50.00% |
| AAPL191213P00222500 | 2019-12-10 9:51AM EST | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AAPL191213P00225000 | 2019-12-11 2:04PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL191213P00227500 | 2019-12-11 9:50AM EST | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL191213P00230000 | 2019-12-11 1:24PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| AAPL191213P00232500 | 2019-12-11 9:50AM EST | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191213P00235000 | 2019-12-11 3:52PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AAPL191213P00237500 | 2019-12-11 3:58PM EST | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 50.00% |
| AAPL191213P00240000 | 2019-12-11 3:18PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| AAPL191213P00242500 | 2019-12-11 3:48PM EST | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AAPL191213P00245000 | 2019-12-11 3:53PM EST | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 25.00% |
| AAPL191213P00247500 | 2019-12-11 3:55PM EST | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,606 | 0 | 25.00% |
| AAPL191213P00250000 | 2019-12-11 3:59PM EST | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,351 | 0 | 25.00% |
| AAPL191213P00252500 | 2019-12-11 3:59PM EST | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 25.00% |
| AAPL191213P00255000 | 2019-12-11 3:59PM EST | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,448 | 0 | 25.00% |
| AAPL191213P00257500 | 2019-12-11 3:59PM EST | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,384 | 0 | 12.50% |
| AAPL191213P00260000 | 2019-12-11 3:59PM EST | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6,842 | 0 | 12.50% |
| AAPL191213P00262500 | 2019-12-11 3:59PM EST | 262.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,660 | 0 | 12.50% |
| AAPL191213P00265000 | 2019-12-11 3:59PM EST | 265.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9,800 | 0 | 6.25% |
| AAPL191213P00267500 | 2019-12-11 3:59PM EST | 267.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16,794 | 0 | 3.13% |
| AAPL191213P00270000 | 2019-12-11 3:59PM EST | 270.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 21,327 | 0 | 1.56% |
| AAPL191213P00272500 | 2019-12-11 3:59PM EST | 272.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3,865 | 0 | 0.00% |
| AAPL191213P00275000 | 2019-12-11 3:59PM EST | 275.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 0.00% |
| AAPL191213P00277500 | 2019-12-11 3:59PM EST | 277.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| AAPL191213P00280000 | 2019-12-11 3:58PM EST | 280.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 0.00% |
| AAPL191213P00282500 | 2019-12-11 11:17AM EST | 282.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL191213P00285000 | 2019-12-11 3:37PM EST | 285.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL191213P00287500 | 2019-11-20 2:08PM EST | 287.50 | 25.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191213P00290000 | 2019-12-11 1:05PM EST | 290.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL191213P00292500 | 2019-12-10 1:29PM EST | 292.50 | 23.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL191213P00295000 | 2019-12-10 1:29PM EST | 295.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL191213P00300000 | 2019-11-06 11:31AM EST | 300.00 | 40.00 | 27.30 | 31.55 | 0.00 | - | 10 | 0 | 74.61% |
| AAPL191213P00320000 | 2019-12-06 1:56PM EST | 320.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191213P00325000 | 2019-12-09 12:10AM EST | 325.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL191213P00330000 | 2019-12-03 11:52AM EST | 330.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |