AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917C00110000 | 2019-10-21 2:11PM EST | 110.00 | 131.25 | 148.90 | 155.00 | 0.00 | - | 2 | 5 | 0.00% |
| AAPL210917C00120000 | 2019-10-22 9:00AM EST | 120.00 | 122.30 | 138.05 | 147.45 | 0.00 | - | - | 2 | 0.00% |
| AAPL210917C00125000 | 2019-11-07 3:13PM EST | 125.00 | 135.95 | 144.45 | 149.00 | 0.00 | - | 2 | 495 | 0.00% |
| AAPL210917C00130000 | 2019-11-21 1:30PM EST | 130.00 | 134.08 | 144.00 | 148.45 | 0.00 | - | 2 | 35 | 39.36% |
| AAPL210917C00135000 | 2019-09-19 8:52AM EST | 135.00 | 91.32 | 101.85 | 105.60 | 0.00 | - | - | 10 | 0.00% |
| AAPL210917C00140000 | 2019-11-20 11:40AM EST | 140.00 | 126.55 | 134.55 | 139.10 | 0.00 | - | 4 | 9 | 37.68% |
| AAPL210917C00145000 | 2019-12-05 9:55AM EST | 145.00 | 123.15 | 130.00 | 134.45 | 0.00 | - | 6 | 17 | 36.85% |
| AAPL210917C00150000 | 2019-12-06 9:44AM EST | 150.00 | 121.97 | 125.50 | 129.90 | 0.00 | - | 1 | 14 | 36.20% |
| AAPL210917C00155000 | 2019-12-13 1:48PM EST | 155.00 | 122.37 | 120.95 | 124.95 | +10.37 | +9.26% | 1 | 20 | 34.70% |
| AAPL210917C00160000 | 2019-12-09 2:25PM EST | 160.00 | 111.40 | 116.55 | 120.55 | 0.00 | - | 1 | 13 | 34.29% |
| AAPL210917C00165000 | 2019-10-29 2:00PM EST | 165.00 | 84.00 | 105.00 | 110.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL210917C00170000 | 2019-10-17 2:50PM EST | 170.00 | 75.02 | 96.80 | 105.85 | 0.00 | - | 2 | 0 | 19.43% |
| AAPL210917C00175000 | 2019-10-28 10:32AM EST | 175.00 | 81.57 | 96.60 | 101.60 | 0.00 | - | 1 | 16 | 21.26% |
| AAPL210917C00180000 | 2019-12-09 2:25PM EST | 180.00 | 94.85 | 99.50 | 103.65 | 0.00 | - | 1 | 9 | 32.96% |
| AAPL210917C00185000 | 2019-10-24 2:01PM EST | 185.00 | 69.90 | 84.15 | 87.55 | 0.00 | - | 24 | 2 | 0.00% |
| AAPL210917C00190000 | 2019-11-22 11:33AM EST | 190.00 | 81.99 | 91.50 | 95.15 | 0.00 | - | 1 | 21 | 31.79% |
| AAPL210917C00195000 | 2019-11-21 10:12AM EST | 195.00 | 79.80 | 87.45 | 91.05 | 0.00 | - | 5 | 7 | 31.30% |
| AAPL210917C00200000 | 2019-12-10 10:11AM EST | 200.00 | 79.39 | 84.10 | 86.70 | 0.00 | - | 5 | 75 | 30.48% |
| AAPL210917C00210000 | 2019-12-10 9:41AM EST | 210.00 | 72.04 | 76.65 | 79.75 | 0.00 | - | 1 | 76 | 30.53% |
| AAPL210917C00220000 | 2019-12-13 12:58PM EST | 220.00 | 71.41 | 69.85 | 72.55 | +6.51 | +10.03% | 1 | 180 | 29.96% |
| AAPL210917C00230000 | 2019-12-13 10:32AM EST | 230.00 | 62.48 | 62.70 | 65.95 | +6.68 | +11.97% | 2 | 198 | 29.63% |
| AAPL210917C00240000 | 2019-12-13 2:28PM EST | 240.00 | 57.00 | 56.55 | 58.95 | +2.18 | +3.98% | 2 | 228 | 28.68% |
| AAPL210917C00250000 | 2019-12-13 11:56AM EST | 250.00 | 50.80 | 50.95 | 52.65 | +1.50 | +3.04% | 4 | 222 | 28.04% |
| AAPL210917C00260000 | 2019-12-13 3:50PM EST | 260.00 | 45.60 | 44.10 | 47.20 | +2.60 | +6.05% | 2 | 422 | 27.77% |
| AAPL210917C00270000 | 2019-12-13 3:10PM EST | 270.00 | 40.70 | 39.75 | 41.60 | +2.19 | +5.69% | 92 | 283 | 27.11% |
| AAPL210917C00280000 | 2019-12-13 1:48PM EST | 280.00 | 35.37 | 35.20 | 36.80 | +0.87 | +2.52% | 8 | 246 | 26.76% |
| AAPL210917C00290000 | 2019-12-13 11:47AM EST | 290.00 | 31.55 | 30.80 | 32.65 | +1.35 | +4.47% | 48 | 63 | 26.60% |
| AAPL210917C00300000 | 2019-12-13 3:01PM EST | 300.00 | 27.45 | 26.90 | 28.15 | +2.60 | +10.46% | 290 | 228 | 25.94% |
| AAPL210917C00310000 | 2019-12-13 12:19PM EST | 310.00 | 22.90 | 22.70 | 24.50 | -1.77 | -7.17% | 11 | 164 | 25.62% |
| AAPL210917C00320000 | 2019-12-13 2:21PM EST | 320.00 | 20.25 | 20.05 | 21.00 | +0.88 | +4.54% | 4 | 67 | 25.16% |
| AAPL210917C00330000 | 2019-12-13 3:46PM EST | 330.00 | 17.85 | 17.20 | 18.40 | +1.41 | +8.58% | 1 | 58 | 25.11% |
| AAPL210917C00340000 | 2019-12-12 3:26PM EST | 340.00 | 13.89 | 13.05 | 16.25 | 0.00 | - | 1 | 2 | 25.19% |
| AAPL210917C00350000 | 2019-12-09 10:45AM EST | 350.00 | 12.30 | 10.80 | 13.50 | 0.00 | - | 3 | 105 | 24.58% |
| AAPL210917C00360000 | 2019-12-13 10:43AM EST | 360.00 | 11.10 | 8.85 | 12.10 | +0.99 | +9.79% | 10 | 21 | 24.86% |
| AAPL210917C00370000 | 2019-12-09 1:19PM EST | 370.00 | 8.70 | 7.20 | 10.40 | 0.00 | - | 14 | 13 | 24.71% |
| AAPL210917C00380000 | 2019-12-12 10:18AM EST | 380.00 | 8.05 | 5.80 | 9.10 | 0.00 | - | 28 | 34 | 24.76% |
| AAPL210917C00390000 | 2019-12-12 9:58AM EST | 390.00 | 6.75 | 6.00 | 7.95 | 0.00 | - | 1 | 535 | 24.79% |
| AAPL210917C00400000 | 2019-12-11 11:09AM EST | 400.00 | 5.90 | 3.80 | 7.05 | 0.00 | - | 1 | 41 | 24.93% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917P00110000 | 2019-11-20 2:29PM EST | 110.00 | 0.84 | 0.40 | 1.15 | -0.30 | -26.32% | 2 | 98 | 37.87% |
| AAPL210917P00115000 | 2019-12-09 10:25AM EST | 115.00 | 1.29 | 0.11 | 2.27 | 0.00 | - | 10 | 13 | 41.36% |
| AAPL210917P00120000 | 2019-12-09 10:23AM EST | 120.00 | 1.53 | 0.15 | 2.51 | 0.00 | - | 10 | 22 | 40.44% |
| AAPL210917P00125000 | 2019-11-22 3:17PM EST | 125.00 | 1.65 | 0.24 | 2.75 | 0.00 | - | 1 | 4 | 39.48% |
| AAPL210917P00130000 | 2019-11-12 1:22PM EST | 130.00 | 2.15 | 0.00 | 3.20 | 0.00 | - | 2 | 17 | 39.13% |
| AAPL210917P00135000 | 2019-12-06 1:29PM EST | 135.00 | 1.97 | 0.56 | 3.45 | 0.00 | - | 8 | 51 | 38.13% |
| AAPL210917P00140000 | 2019-12-09 10:25AM EST | 140.00 | 2.59 | 1.05 | 3.50 | 0.00 | - | 20 | 109 | 36.60% |
| AAPL210917P00145000 | 2019-10-30 11:47AM EST | 145.00 | 4.15 | 2.40 | 3.60 | 0.00 | - | 5 | 3 | 35.24% |
| AAPL210917P00150000 | 2019-12-13 11:22AM EST | 150.00 | 2.44 | 2.41 | 3.55 | -1.04 | -29.89% | 5 | 81 | 33.56% |
| AAPL210917P00155000 | 2019-11-15 2:09PM EST | 155.00 | 3.75 | 1.55 | 3.70 | 0.00 | - | 5 | 24 | 32.39% |
| AAPL210917P00160000 | 2019-12-03 12:34PM EST | 160.00 | 5.00 | 2.93 | 4.25 | 0.00 | - | 1 | 102 | 32.09% |
| AAPL210917P00165000 | 2019-12-09 11:32AM EST | 165.00 | 5.00 | 2.47 | 4.75 | 0.00 | - | 2 | 34 | 31.59% |
| AAPL210917P00170000 | 2019-12-09 11:54AM EST | 170.00 | 6.00 | 4.05 | 5.20 | 0.00 | - | 50 | 112 | 30.93% |
| AAPL210917P00175000 | 2019-12-13 3:29PM EST | 175.00 | 5.50 | 5.00 | 7.10 | -0.30 | -5.17% | 3 | 344 | 32.53% |
| AAPL210917P00180000 | 2019-12-09 11:31AM EST | 180.00 | 6.85 | 5.55 | 6.65 | 0.00 | - | 3 | 91 | 30.33% |
| AAPL210917P00185000 | 2019-12-12 3:04PM EST | 185.00 | 7.66 | 6.20 | 7.55 | 0.00 | - | 1 | 42 | 30.15% |
| AAPL210917P00190000 | 2019-12-03 2:14PM EST | 190.00 | 10.18 | 6.50 | 8.30 | 0.00 | - | 2 | 55 | 29.67% |
| AAPL210917P00195000 | 2019-12-09 12:18PM EST | 195.00 | 10.50 | 7.65 | 9.10 | 0.00 | - | 2 | 11 | 29.18% |
| AAPL210917P00200000 | 2019-12-13 3:37PM EST | 200.00 | 9.65 | 8.75 | 11.45 | -1.05 | -9.81% | 3 | 252 | 30.41% |
| AAPL210917P00210000 | 2019-12-13 11:25AM EST | 210.00 | 12.50 | 11.15 | 13.10 | -0.75 | -5.66% | 2 | 110 | 29.05% |
| AAPL210917P00220000 | 2019-12-03 9:30AM EST | 220.00 | 18.60 | 13.75 | 15.95 | 0.00 | - | 5 | 138 | 28.66% |
| AAPL210917P00230000 | 2019-12-13 9:41AM EST | 230.00 | 18.00 | 16.75 | 18.80 | 0.00 | - | 1 | 77 | 27.95% |
| AAPL210917P00240000 | 2019-12-13 12:24PM EST | 240.00 | 21.00 | 20.05 | 21.30 | -1.60 | -7.08% | 1 | 99 | 26.71% |
| AAPL210917P00250000 | 2019-12-13 3:20PM EST | 250.00 | 24.30 | 23.05 | 24.85 | -2.45 | -9.16% | 50 | 179 | 26.06% |
| AAPL210917P00260000 | 2019-12-12 2:56PM EST | 260.00 | 30.35 | 26.40 | 29.00 | 0.00 | - | 2 | 38 | 25.58% |
| AAPL210917P00270000 | 2019-12-12 10:32AM EST | 270.00 | 35.00 | 30.65 | 33.55 | 0.00 | - | 2 | 15 | 25.10% |
| AAPL210917P00280000 | 2019-11-21 10:09AM EST | 280.00 | 43.00 | 35.75 | 38.75 | 0.00 | - | 10 | 1 | 24.79% |
| AAPL210917P00290000 | 2019-12-13 2:30PM EST | 290.00 | 43.70 | 42.70 | 45.00 | -6.25 | -12.51% | 8 | 0 | 24.92% |
| AAPL210917P00300000 | 2019-12-12 12:07PM EST | 300.00 | 52.95 | 47.10 | 49.75 | 0.00 | - | 4 | 39 | 23.74% |
| AAPL210917P00310000 | 2019-12-06 1:39PM EST | 310.00 | 58.15 | 53.15 | 55.95 | 0.00 | - | 5 | 25 | 23.28% |
| AAPL210917P00330000 | 2019-11-04 10:45AM EST | 330.00 | 81.83 | 70.05 | 73.30 | 0.00 | - | 1 | 1 | 25.19% |
| AAPL210917P00340000 | 2019-11-07 2:07PM EST | 340.00 | 86.62 | 77.70 | 80.90 | 0.00 | - | - | 2 | 25.08% |