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 | 2020-06-22 3:20PM EDT | 110.00 | 248.00 | 260.50 | 265.35 | 0.00 | - | 1 | 11 | 66.11% |
| AAPL210917C00120000 | 2020-06-22 6:39PM EDT | 120.00 | 122.30 | 240.75 | 244.75 | 0.00 | - | - | 2 | 0.00% |
| AAPL210917C00125000 | 2020-06-22 6:39PM EDT | 125.00 | 179.31 | 235.85 | 239.85 | 0.00 | - | 494 | 13 | 0.00% |
| AAPL210917C00130000 | 2020-06-22 6:39PM EDT | 130.00 | 201.75 | 231.00 | 234.95 | 0.00 | - | 5 | 445 | 0.00% |
| AAPL210917C00135000 | 2020-06-22 6:39PM EDT | 135.00 | 136.69 | 226.15 | 230.05 | 0.00 | - | 3 | 18 | 0.00% |
| AAPL210917C00140000 | 2020-06-16 9:46AM EDT | 140.00 | 215.00 | 231.10 | 235.90 | 0.00 | - | 2 | 15 | 56.07% |
| AAPL210917C00145000 | 2020-06-22 6:39PM EDT | 145.00 | 181.00 | 216.55 | 220.30 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL210917C00150000 | 2020-06-17 9:30AM EDT | 150.00 | 205.57 | 221.50 | 226.20 | 0.00 | - | 1 | 20 | 53.53% |
| AAPL210917C00155000 | 2020-06-22 6:39PM EDT | 155.00 | 98.64 | 207.00 | 210.60 | 0.00 | - | 5 | 12 | 0.00% |
| AAPL210917C00160000 | 2020-06-19 11:14AM EDT | 160.00 | 215.25 | 212.00 | 216.80 | 0.00 | - | 5 | 17 | 51.97% |
| AAPL210917C00165000 | 2020-06-22 6:39PM EDT | 165.00 | 99.00 | 197.50 | 201.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL210917C00170000 | 2020-06-22 6:39PM EDT | 170.00 | 139.93 | 192.80 | 196.25 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL210917C00175000 | 2020-06-22 6:39PM EDT | 175.00 | 89.66 | 187.55 | 190.75 | 0.00 | - | 10 | 6 | 0.00% |
| AAPL210917C00180000 | 2020-06-16 10:26AM EDT | 180.00 | 175.50 | 193.00 | 197.50 | 0.00 | - | 1 | 46 | 47.38% |
| AAPL210917C00185000 | 2020-06-22 6:39PM EDT | 185.00 | 142.16 | 178.85 | 182.25 | 0.00 | - | 10 | 54 | 0.00% |
| AAPL210917C00190000 | 2020-06-24 9:38AM EDT | 190.00 | 182.00 | 183.50 | 188.35 | 0.00 | - | 1 | 88 | 46.27% |
| AAPL210917C00195000 | 2020-06-22 6:39PM EDT | 195.00 | 133.71 | 169.70 | 173.05 | 0.00 | - | 50 | 69 | 0.00% |
| AAPL210917C00200000 | 2020-07-02 2:08PM EDT | 200.00 | 178.30 | 174.00 | 178.80 | 0.00 | - | 1 | 275 | 44.21% |
| AAPL210917C00210000 | 2020-07-06 2:31PM EDT | 210.00 | 167.21 | 165.00 | 169.80 | 0.00 | - | 20 | 195 | 43.16% |
| AAPL210917C00220000 | 2020-07-02 10:05AM EDT | 220.00 | 155.00 | 156.10 | 160.95 | 0.00 | - | 3 | 221 | 42.20% |
| AAPL210917C00230000 | 2020-07-07 3:03PM EDT | 230.00 | 151.20 | 147.00 | 151.80 | +12.22 | +8.79% | 106 | 329 | 40.65% |
| AAPL210917C00240000 | 2020-07-06 2:26PM EDT | 240.00 | 140.10 | 139.25 | 143.00 | 0.00 | - | 20 | 352 | 39.51% |
| AAPL210917C00250000 | 2020-07-06 2:38PM EDT | 250.00 | 132.03 | 130.80 | 134.60 | 0.00 | - | 3 | 523 | 38.73% |
| AAPL210917C00260000 | 2020-07-07 12:55PM EDT | 260.00 | 127.00 | 122.00 | 126.50 | +1.56 | +1.24% | 1 | 476 | 38.10% |
| AAPL210917C00270000 | 2020-07-06 1:27PM EDT | 270.00 | 116.50 | 114.75 | 118.60 | 0.00 | - | 1 | 384 | 37.49% |
| AAPL210917C00280000 | 2020-07-02 9:30AM EDT | 280.00 | 102.47 | 106.60 | 110.80 | 0.00 | - | 1 | 411 | 36.78% |
| AAPL210917C00290000 | 2020-07-06 10:22AM EDT | 290.00 | 104.00 | 98.50 | 103.00 | +3.74 | +3.73% | 1 | 146 | 35.91% |
| AAPL210917C00300000 | 2020-07-07 3:27PM EDT | 300.00 | 95.15 | 91.50 | 95.60 | -0.20 | -0.21% | 13 | 778 | 35.21% |
| AAPL210917C00310000 | 2020-07-07 3:55PM EDT | 310.00 | 86.95 | 84.75 | 89.00 | -1.15 | -1.31% | 9 | 343 | 34.97% |
| AAPL210917C00320000 | 2020-07-02 3:59PM EDT | 320.00 | 82.05 | 78.25 | 82.20 | +8.45 | +11.48% | 25 | 1,322 | 34.36% |
| AAPL210917C00330000 | 2020-07-07 3:55PM EDT | 330.00 | 73.55 | 71.90 | 76.00 | +0.75 | +1.03% | 10 | 651 | 34.01% |
| AAPL210917C00340000 | 2020-07-07 3:57PM EDT | 340.00 | 67.65 | 66.15 | 70.00 | +0.10 | +0.15% | 6 | 405 | 33.61% |
| AAPL210917C00350000 | 2020-07-07 3:55PM EDT | 350.00 | 61.81 | 60.60 | 62.95 | +0.20 | +0.32% | 51 | 746 | 32.34% |
| AAPL210917C00360000 | 2020-07-06 1:47PM EDT | 360.00 | 56.29 | 54.00 | 57.95 | 0.00 | - | 7 | 598 | 32.23% |
| AAPL210917C00370000 | 2020-07-07 3:42PM EDT | 370.00 | 52.92 | 49.00 | 53.10 | +2.73 | +5.44% | 27 | 413 | 32.04% |
| AAPL210917C00380000 | 2020-07-07 3:56PM EDT | 380.00 | 46.50 | 45.10 | 49.00 | +0.65 | +1.42% | 11 | 233 | 32.12% |
| AAPL210917C00390000 | 2020-07-06 2:30PM EDT | 390.00 | 41.00 | 40.70 | 44.15 | 0.00 | - | 4 | 757 | 31.56% |
| AAPL210917C00400000 | 2020-07-07 3:59PM EDT | 400.00 | 38.00 | 36.90 | 40.00 | -0.15 | -0.39% | 170 | 1,503 | 31.27% |
| AAPL210917C00410000 | 2020-07-07 10:24AM EDT | 410.00 | 36.70 | 32.00 | 36.50 | +1.65 | +4.71% | 22 | 183 | 31.20% |
| AAPL210917C00420000 | 2020-07-06 3:02PM EDT | 420.00 | 30.19 | 29.55 | 33.50 | 0.00 | - | 13 | 904 | 31.29% |
| AAPL210917C00430000 | 2020-07-01 1:03PM EDT | 430.00 | 26.50 | 26.90 | 30.00 | 0.00 | - | 3 | 48 | 30.91% |
| AAPL210917C00440000 | 2020-07-07 3:59PM EDT | 440.00 | 24.75 | 23.75 | 27.20 | -0.50 | -1.98% | 4 | 285 | 30.82% |
| AAPL210917C00450000 | 2020-07-07 2:42PM EDT | 450.00 | 23.10 | 21.05 | 22.90 | +0.80 | +3.59% | 5 | 238 | 29.58% |
| AAPL210917C00460000 | 2020-07-07 3:41PM EDT | 460.00 | 20.50 | 17.40 | 21.95 | +1.45 | +7.61% | 13 | 71 | 30.42% |
| AAPL210917C00470000 | 2020-07-06 2:15PM EDT | 470.00 | 16.88 | 16.95 | 19.90 | 0.00 | - | 34 | 274 | 30.41% |
| AAPL210917C00480000 | 2020-07-06 12:51PM EDT | 480.00 | 17.03 | 14.75 | 18.00 | +1.48 | +9.52% | 10 | 69 | 30.38% |
| AAPL210917C00490000 | 2020-07-06 3:56PM EDT | 490.00 | 13.85 | 13.45 | 16.40 | 0.00 | - | 10 | 168 | 30.45% |
| AAPL210917C00500000 | 2020-07-07 12:32PM EDT | 500.00 | 13.30 | 12.50 | 13.05 | +1.20 | +9.92% | 6 | 0 | 28.99% |
| AAPL210917C00520000 | 2020-07-07 1:53PM EDT | 520.00 | 10.35 | 9.45 | 10.90 | +0.90 | +9.52% | 5 | 0 | 29.33% |
| AAPL210917C00540000 | 2020-07-07 12:22PM EDT | 540.00 | 8.65 | 5.75 | 9.35 | +0.95 | +12.34% | 45 | 169 | 29.87% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917P00110000 | 2020-07-01 9:30AM EDT | 110.00 | 1.40 | 1.10 | 1.59 | 0.00 | - | 5 | 315 | 58.37% |
| AAPL210917P00115000 | 2020-06-22 6:40PM EDT | 115.00 | 9.43 | 1.70 | 2.19 | 0.00 | - | 3 | 20 | 60.17% |
| AAPL210917P00120000 | 2020-06-22 6:40PM EDT | 120.00 | 2.55 | 1.90 | 2.37 | 0.00 | - | 4 | 26 | 59.16% |
| AAPL210917P00125000 | 2020-07-06 11:56AM EDT | 125.00 | 1.65 | 1.36 | 2.05 | 0.00 | - | 1 | 84 | 54.83% |
| AAPL210917P00130000 | 2020-07-02 10:00AM EDT | 130.00 | 2.13 | 1.53 | 2.22 | 0.00 | - | 1 | 38 | 53.93% |
| AAPL210917P00135000 | 2020-07-06 11:49AM EDT | 135.00 | 1.95 | 1.71 | 2.39 | 0.00 | - | 1 | 265 | 53.03% |
| AAPL210917P00140000 | 2020-06-22 6:40PM EDT | 140.00 | 4.30 | 2.72 | 3.25 | 0.00 | - | 5 | 0 | 55.28% |
| AAPL210917P00145000 | 2020-06-22 6:40PM EDT | 145.00 | 5.00 | 2.92 | 6.00 | 0.00 | - | 31 | 70 | 58.47% |
| AAPL210917P00150000 | 2020-06-22 11:33AM EDT | 150.00 | 3.25 | 2.30 | 2.86 | 0.00 | - | 1 | 0 | 50.21% |
| AAPL210917P00155000 | 2020-06-22 6:40PM EDT | 155.00 | 4.74 | 3.40 | 4.25 | 0.00 | - | 20 | 88 | 52.88% |
| AAPL210917P00160000 | 2020-06-22 2:41PM EDT | 160.00 | 3.83 | 2.92 | 3.45 | 0.00 | - | 1 | 610 | 50.01% |
| AAPL210917P00165000 | 2020-06-22 2:35PM EDT | 165.00 | 4.14 | 2.21 | 3.70 | 0.00 | - | 25 | 65 | 49.16% |
| AAPL210917P00170000 | 2020-07-06 9:35AM EDT | 170.00 | 3.50 | 3.40 | 4.00 | 0.00 | - | 1 | 124 | 48.44% |
| AAPL210917P00175000 | 2020-06-25 1:10PM EDT | 175.00 | 4.90 | 1.00 | 4.25 | 0.00 | - | 1 | 747 | 47.56% |
| AAPL210917P00180000 | 2020-07-06 12:25PM EDT | 180.00 | 4.10 | 2.88 | 5.60 | 0.00 | - | 1 | 144 | 49.29% |
| AAPL210917P00185000 | 2020-07-01 1:16PM EDT | 185.00 | 5.15 | 3.10 | 4.90 | 0.00 | - | 2 | 97 | 46.12% |
| AAPL210917P00190000 | 2020-07-02 3:40PM EDT | 190.00 | 4.70 | 2.50 | 6.35 | 0.00 | - | 1 | 267 | 47.76% |
| AAPL210917P00195000 | 2020-07-02 1:38PM EDT | 195.00 | 5.52 | 2.50 | 5.65 | 0.00 | - | 2 | 94 | 44.80% |
| AAPL210917P00200000 | 2020-07-07 3:54PM EDT | 200.00 | 5.55 | 4.20 | 5.80 | +0.25 | +4.72% | 11 | 1,143 | 43.64% |
| AAPL210917P00210000 | 2020-07-01 12:03PM EDT | 210.00 | 7.42 | 4.20 | 6.95 | 0.00 | - | 1 | 493 | 42.93% |
| AAPL210917P00220000 | 2020-07-06 11:34AM EDT | 220.00 | 7.50 | 6.90 | 7.95 | +0.15 | +2.04% | 1 | 0 | 41.75% |
| AAPL210917P00230000 | 2020-07-02 2:59PM EDT | 230.00 | 8.21 | 7.70 | 10.95 | -0.79 | -8.78% | 6 | 318 | 43.26% |
| AAPL210917P00240000 | 2020-07-02 3:00PM EDT | 240.00 | 10.42 | 9.40 | 10.90 | 0.00 | - | 56 | 397 | 40.31% |
| AAPL210917P00250000 | 2020-07-07 3:35PM EDT | 250.00 | 11.25 | 9.20 | 12.90 | +0.16 | +1.44% | 1 | 272 | 39.93% |
| AAPL210917P00260000 | 2020-07-07 11:00AM EDT | 260.00 | 12.55 | 12.55 | 13.60 | -0.08 | -0.63% | 1 | 1,776 | 37.91% |
| AAPL210917P00270000 | 2020-07-07 12:50PM EDT | 270.00 | 14.55 | 13.95 | 17.80 | -0.36 | -2.41% | 2 | 234 | 39.39% |
| AAPL210917P00280000 | 2020-07-02 2:24PM EDT | 280.00 | 18.70 | 14.50 | 17.80 | 0.00 | - | 1 | 297 | 36.53% |
| AAPL210917P00290000 | 2020-07-06 3:39PM EDT | 290.00 | 19.60 | 17.70 | 20.65 | 0.00 | - | 21 | 170 | 36.23% |
| AAPL210917P00300000 | 2020-07-07 1:10PM EDT | 300.00 | 21.85 | 19.85 | 23.20 | -0.10 | -0.46% | 1 | 634 | 35.48% |
| AAPL210917P00310000 | 2020-07-07 1:10PM EDT | 310.00 | 24.75 | 24.55 | 26.20 | -0.20 | -0.80% | 2 | 136 | 34.91% |
| AAPL210917P00320000 | 2020-07-06 12:20PM EDT | 320.00 | 28.06 | 26.50 | 29.65 | 0.00 | - | 1 | 275 | 34.50% |
| AAPL210917P00330000 | 2020-07-07 3:09PM EDT | 330.00 | 31.90 | 31.30 | 34.50 | +0.34 | +1.08% | 17 | 183 | 34.87% |
| AAPL210917P00340000 | 2020-07-06 12:11PM EDT | 340.00 | 35.45 | 33.70 | 37.25 | 0.00 | - | 1 | 359 | 33.59% |
| AAPL210917P00350000 | 2020-07-06 12:59PM EDT | 350.00 | 40.00 | 38.10 | 41.65 | +0.50 | +1.27% | 40 | 247 | 33.27% |
| AAPL210917P00360000 | 2020-07-06 2:35PM EDT | 360.00 | 44.51 | 42.70 | 46.30 | 0.00 | - | 2 | 73 | 32.93% |
| AAPL210917P00370000 | 2020-07-06 2:35PM EDT | 370.00 | 49.36 | 47.50 | 52.00 | 0.00 | - | 2 | 13 | 33.06% |
| AAPL210917P00380000 | 2020-07-02 2:24PM EDT | 380.00 | 54.57 | 53.00 | 56.90 | 0.00 | - | 2 | 68 | 32.51% |
| AAPL210917P00390000 | 2020-07-06 12:37PM EDT | 390.00 | 59.50 | 58.50 | 61.80 | 0.00 | - | 1 | 38 | 31.80% |
| AAPL210917P00400000 | 2020-06-30 2:28PM EDT | 400.00 | 74.28 | 64.30 | 67.65 | 0.00 | - | 5 | 17 | 31.51% |
| AAPL210917P00410000 | 2020-06-23 1:12PM EDT | 410.00 | 75.40 | 70.50 | 75.00 | 0.00 | - | 1 | 2 | 31.97% |
| AAPL210917P00420000 | 2020-06-22 6:40PM EDT | 420.00 | 127.75 | 87.35 | 89.55 | 0.00 | - | - | 1 | 36.74% |
| AAPL210917P00430000 | 2020-06-22 6:40PM EDT | 430.00 | 106.40 | 94.40 | 96.65 | 0.00 | - | 7 | 9 | 36.79% |
| AAPL210917P00440000 | 2020-06-23 1:07PM EDT | 440.00 | 95.88 | 91.80 | 94.60 | 0.00 | - | 7 | 59 | 30.91% |
| AAPL210917P00450000 | 2020-07-06 11:54AM EDT | 450.00 | 98.91 | 98.10 | 101.65 | 0.00 | - | 54 | 57 | 30.57% |
| AAPL210917P00460000 | 2020-07-06 1:30PM EDT | 460.00 | 107.21 | 105.70 | 109.30 | 0.00 | - | 6 | 9 | 30.49% |
| AAPL210917P00470000 | 2020-06-23 1:07PM EDT | 470.00 | 118.56 | 113.50 | 117.35 | 0.00 | - | 7 | 9 | 30.55% |
| AAPL210917P00480000 | 2020-06-17 10:00AM EDT | 480.00 | 139.95 | 121.50 | 125.50 | 0.00 | - | 2 | 33 | 30.56% |
| AAPL210917P00490000 | 2020-07-06 1:30PM EDT | 490.00 | 131.27 | 129.50 | 133.85 | 0.00 | - | 6 | 22 | 30.60% |
© 2020 Verizon Media. All rights reserved.