AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00160000 | 2020-07-09 1:26PM EDT | 160.00 | 225.50 | 224.00 | 229.00 | +21.50 | +10.54% | 3 | 50 | 41.90% |
| AAPL220916C00165000 | 2020-06-23 3:25PM EDT | 165.00 | 207.00 | 219.50 | 224.50 | 0.00 | - | 6 | 8 | 41.54% |
| AAPL220916C00170000 | 2020-06-30 11:27AM EDT | 170.00 | 202.80 | 215.00 | 220.00 | +3.31 | +1.66% | 1 | 4 | 41.13% |
| AAPL220916C00175000 | 2020-06-23 2:24PM EDT | 175.00 | 197.50 | 210.50 | 215.50 | 0.00 | - | 1 | 3 | 40.68% |
| AAPL220916C00180000 | 2020-07-07 10:08AM EDT | 180.00 | 200.68 | 206.00 | 211.00 | +10.68 | +5.62% | 1 | 12 | 40.20% |
| AAPL220916C00185000 | 2020-07-08 2:01PM EDT | 185.00 | 200.05 | 201.50 | 206.50 | +47.87 | +31.46% | 1 | 0 | 39.70% |
| AAPL220916C00190000 | 2020-06-30 12:14PM EDT | 190.00 | 180.75 | 197.50 | 202.50 | +3.25 | +1.83% | 1 | 6 | 39.86% |
| AAPL220916C00195000 | 2020-07-08 3:51PM EDT | 195.00 | 192.15 | 193.00 | 198.00 | +28.11 | +17.14% | 4 | 5 | 39.29% |
| AAPL220916C00200000 | 2020-07-10 3:37PM EDT | 200.00 | 192.00 | 189.00 | 194.00 | +28.20 | +17.22% | 9 | 135 | 39.30% |
| AAPL220916C00210000 | 2020-07-09 2:17PM EDT | 210.00 | 181.74 | 180.50 | 185.50 | +23.74 | +15.03% | 4 | 11 | 38.60% |
| AAPL220916C00220000 | 2020-07-10 2:25PM EDT | 220.00 | 172.68 | 172.00 | 177.00 | +26.16 | +17.85% | 1 | 34 | 37.78% |
| AAPL220916C00230000 | 2020-07-06 12:05PM EDT | 230.00 | 157.52 | 164.00 | 169.00 | +6.82 | +4.53% | 2 | 37 | 37.34% |
| AAPL220916C00240000 | 2020-07-09 12:55PM EDT | 240.00 | 157.85 | 156.00 | 161.00 | +22.85 | +16.93% | 1 | 114 | 36.75% |
| AAPL220916C00250000 | 2020-07-10 9:41AM EDT | 250.00 | 148.48 | 148.50 | 153.50 | +20.68 | +16.18% | 14 | 92 | 36.44% |
| AAPL220916C00260000 | 2020-07-08 9:30AM EDT | 260.00 | 136.29 | 141.00 | 146.00 | +14.68 | +12.07% | 2 | 59 | 35.99% |
| AAPL220916C00270000 | 2020-07-10 3:43PM EDT | 270.00 | 136.07 | 134.00 | 138.50 | +15.20 | +12.58% | 4 | 193 | 35.42% |
| AAPL220916C00280000 | 2020-07-08 1:35PM EDT | 280.00 | 124.79 | 127.00 | 131.50 | +17.29 | +16.08% | 50 | 71 | 35.07% |
| AAPL220916C00290000 | 2020-07-09 1:47PM EDT | 290.00 | 120.80 | 120.00 | 124.50 | +15.80 | +15.05% | 1 | 71 | 34.61% |
| AAPL220916C00300000 | 2020-07-10 12:54PM EDT | 300.00 | 113.05 | 113.50 | 118.00 | +17.05 | +17.76% | 75 | 376 | 34.33% |
| AAPL220916C00305000 | 2020-07-08 9:40AM EDT | 305.00 | 107.40 | 110.00 | 115.00 | +9.99 | +10.26% | 1 | 95 | 34.29% |
| AAPL220916C00310000 | 2020-07-09 3:14PM EDT | 310.00 | 109.64 | 107.00 | 111.50 | +18.81 | +20.71% | 1 | 117 | 33.93% |
| AAPL220916C00315000 | 2020-07-09 1:23PM EDT | 315.00 | 107.50 | 104.00 | 108.50 | +16.86 | +18.60% | 6 | 46 | 33.83% |
| AAPL220916C00320000 | 2020-07-10 10:23AM EDT | 320.00 | 101.15 | 101.00 | 105.50 | +14.35 | +16.53% | 11 | 194 | 33.70% |
| AAPL220916C00325000 | 2020-07-10 1:28PM EDT | 325.00 | 98.86 | 98.00 | 103.00 | +12.46 | +14.42% | 3 | 68 | 33.81% |
| AAPL220916C00330000 | 2020-07-10 10:23AM EDT | 330.00 | 95.25 | 94.50 | 99.50 | +16.25 | +20.57% | 1 | 154 | 33.36% |
| AAPL220916C00335000 | 2020-07-09 2:08PM EDT | 335.00 | 94.39 | 92.00 | 97.00 | +19.14 | +25.44% | 4 | 151 | 33.40% |
| AAPL220916C00340000 | 2020-07-10 10:33AM EDT | 340.00 | 91.00 | 89.00 | 94.00 | +16.00 | +21.33% | 2 | 118 | 33.17% |
| AAPL220916C00345000 | 2020-07-10 1:28PM EDT | 345.00 | 87.39 | 86.50 | 91.50 | +16.75 | +23.71% | 3 | 65 | 33.15% |
| AAPL220916C00350000 | 2020-07-10 3:59PM EDT | 350.00 | 86.00 | 85.30 | 86.90 | +17.00 | +24.64% | 29 | 621 | 32.09% |
| AAPL220916C00360000 | 2020-07-10 1:54PM EDT | 360.00 | 79.76 | 78.50 | 83.00 | +15.76 | +24.63% | 8 | 1,010 | 32.48% |
| AAPL220916C00370000 | 2020-07-10 3:55PM EDT | 370.00 | 76.05 | 73.50 | 78.00 | +14.55 | +23.66% | 18 | 326 | 32.23% |
| AAPL220916C00380000 | 2020-07-10 3:54PM EDT | 380.00 | 74.00 | 70.00 | 74.00 | +16.50 | +28.70% | 22 | 496 | 32.34% |
| AAPL220916C00390000 | 2020-07-10 2:06PM EDT | 390.00 | 65.79 | 64.00 | 69.00 | +12.89 | +24.37% | 10 | 207 | 31.90% |
| AAPL220916C00400000 | 2020-07-10 3:54PM EDT | 400.00 | 63.00 | 59.50 | 63.00 | +14.50 | +29.90% | 94 | 653 | 30.93% |
| AAPL220916C00410000 | 2020-07-09 2:54PM EDT | 410.00 | 57.00 | 55.50 | 60.50 | +8.75 | +18.13% | 26 | 120 | 31.44% |
| AAPL220916C00420000 | 2020-07-10 3:24PM EDT | 420.00 | 54.90 | 51.05 | 55.00 | +10.60 | +23.93% | 5 | 195 | 30.53% |
| AAPL220916C00430000 | 2020-07-10 12:05PM EDT | 430.00 | 50.42 | 48.00 | 53.00 | +11.67 | +30.12% | 2 | 171 | 31.09% |
| AAPL220916C00440000 | 2020-07-09 9:59AM EDT | 440.00 | 46.12 | 44.50 | 49.50 | +8.24 | +21.75% | 1 | 57 | 30.90% |
| AAPL220916C00450000 | 2020-07-10 3:53PM EDT | 450.00 | 45.10 | 41.50 | 46.50 | +10.85 | +31.68% | 26 | 314 | 30.86% |
| AAPL220916C00460000 | 2020-07-10 11:41AM EDT | 460.00 | 41.00 | 38.50 | 43.50 | +8.15 | +24.81% | 2 | 107 | 30.74% |
| AAPL220916C00470000 | 2020-07-10 2:07PM EDT | 470.00 | 38.00 | 35.50 | 40.50 | +8.00 | +26.67% | 20 | 108 | 30.55% |
| AAPL220916C00480000 | 2020-07-10 2:58PM EDT | 480.00 | 35.00 | 33.00 | 38.00 | +7.98 | +29.53% | 1 | 75 | 30.51% |
| AAPL220916C00490000 | 2020-07-10 10:51AM EDT | 490.00 | 34.50 | 30.50 | 35.00 | +8.96 | +35.08% | 1 | 43 | 30.18% |
| AAPL220916C00500000 | 2020-07-10 3:52PM EDT | 500.00 | 32.95 | 28.50 | 33.00 | +9.96 | +43.32% | 428 | 5,354 | 30.24% |
| AAPL220916C00520000 | 2020-07-10 3:47PM EDT | 520.00 | 26.95 | 25.25 | 29.50 | +7.95 | +41.84% | 2 | 486 | 30.44% |
| AAPL220916C00540000 | 2020-07-10 1:21PM EDT | 540.00 | 23.00 | 21.00 | 25.50 | +6.50 | +39.39% | 6 | 127 | 30.16% |
| AAPL220916C00560000 | 2020-07-10 3:53PM EDT | 560.00 | 19.79 | 19.60 | 20.50 | +19.79 | +2.34% | 24 | 798 | 29.09% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00160000 | 2020-07-01 12:55PM EDT | 160.00 | 6.30 | 0.00 | 9.50 | -0.20 | -3.08% | 15 | 66 | 49.05% |
| AAPL220916P00165000 | 2020-06-16 10:57AM EDT | 165.00 | 7.50 | 4.55 | 9.50 | 0.00 | - | 1 | 5 | 47.57% |
| AAPL220916P00170000 | 2020-07-02 3:24PM EDT | 170.00 | 7.82 | 5.50 | 9.95 | -0.43 | -5.21% | 2 | 3 | 46.77% |
| AAPL220916P00175000 | 2020-07-02 9:48AM EDT | 175.00 | 8.55 | 0.00 | 0.00 | -0.95 | -10.00% | 1 | 4 | 12.50% |
| AAPL220916P00180000 | 2020-07-10 3:51PM EDT | 180.00 | 8.20 | 0.00 | 11.25 | -2.44 | -22.93% | 11 | 7 | 45.70% |
| AAPL220916P00185000 | 2020-07-09 3:57PM EDT | 185.00 | 10.30 | 8.40 | 12.45 | -0.20 | -1.90% | 1 | 1,091 | 45.81% |
| AAPL220916P00190000 | 2020-07-09 3:57PM EDT | 190.00 | 10.65 | 9.05 | 13.00 | -0.65 | -5.75% | 1 | 551 | 45.08% |
| AAPL220916P00195000 | 2020-06-24 3:54PM EDT | 195.00 | 11.75 | 0.00 | 12.15 | 0.00 | - | 2 | 6 | 42.77% |
| AAPL220916P00200000 | 2020-07-10 3:53PM EDT | 200.00 | 10.66 | 8.50 | 12.55 | -2.74 | -20.45% | 11 | 72 | 41.93% |
| AAPL220916P00210000 | 2020-07-10 12:58PM EDT | 210.00 | 12.95 | 0.00 | 15.50 | -1.78 | -12.08% | 1 | 33 | 42.47% |
| AAPL220916P00220000 | 2020-07-10 12:58PM EDT | 220.00 | 14.90 | 0.00 | 0.00 | -1.10 | -6.88% | 2 | 46 | 6.25% |
| AAPL220916P00230000 | 2020-07-10 2:39PM EDT | 230.00 | 16.00 | 14.15 | 18.65 | -3.80 | -19.19% | 2 | 12 | 40.33% |
| AAPL220916P00240000 | 2020-07-07 10:41AM EDT | 240.00 | 18.70 | 16.45 | 21.00 | -2.56 | -12.04% | 1 | 39 | 39.82% |
| AAPL220916P00250000 | 2020-07-09 12:59PM EDT | 250.00 | 20.28 | 0.00 | 22.00 | -5.02 | -19.84% | 2 | 200 | 38.16% |
| AAPL220916P00260000 | 2020-07-08 1:55PM EDT | 260.00 | 23.00 | 21.00 | 0.00 | -3.67 | -13.76% | 51 | 92 | 6.25% |
| AAPL220916P00270000 | 2020-07-08 1:28PM EDT | 270.00 | 26.80 | 23.50 | 28.00 | -2.98 | -10.01% | 1 | 107 | 37.61% |
| AAPL220916P00280000 | 2020-07-10 12:08PM EDT | 280.00 | 28.50 | 26.50 | 31.00 | -4.95 | -14.80% | 1 | 291 | 37.14% |
| AAPL220916P00290000 | 2020-07-10 1:28PM EDT | 290.00 | 31.55 | 29.50 | 34.50 | -5.70 | -15.30% | 3 | 230 | 36.88% |
| AAPL220916P00300000 | 2020-07-10 3:53PM EDT | 300.00 | 34.96 | 33.00 | 37.50 | -6.29 | -15.25% | 1 | 93 | 36.21% |
| AAPL220916P00305000 | 2020-06-22 9:32AM EDT | 305.00 | 43.40 | 34.50 | 39.50 | 0.00 | - | 1 | 4 | 36.12% |
| AAPL220916P00310000 | 2020-07-08 1:26PM EDT | 310.00 | 38.50 | 36.50 | 41.00 | -7.40 | -16.12% | 4 | 10 | 35.73% |
| AAPL220916P00315000 | 2020-07-10 11:18AM EDT | 315.00 | 39.92 | 38.00 | 43.00 | -14.08 | -26.07% | 1 | 17 | 35.60% |
| AAPL220916P00320000 | 2020-07-10 2:05PM EDT | 320.00 | 41.62 | 40.00 | 44.50 | -7.99 | -16.11% | 12 | 38 | 35.17% |
| AAPL220916P00325000 | 2020-07-10 11:18AM EDT | 325.00 | 43.95 | 42.00 | 47.00 | -3.55 | -7.47% | 1 | 24 | 35.25% |
| AAPL220916P00330000 | 2020-07-08 12:03PM EDT | 330.00 | 46.28 | 44.00 | 49.00 | -7.87 | -14.53% | 8 | 17 | 35.03% |
| AAPL220916P00335000 | 2020-07-08 10:03AM EDT | 335.00 | 47.10 | 46.00 | 51.00 | -12.12 | -20.47% | 1 | 112 | 34.80% |
| AAPL220916P00340000 | 2020-07-08 12:03PM EDT | 340.00 | 50.52 | 48.00 | 53.00 | -7.48 | -12.90% | 8 | 43 | 34.54% |
| AAPL220916P00345000 | 2020-07-10 11:19AM EDT | 345.00 | 54.00 | 50.50 | 55.50 | -5.00 | -8.47% | 1 | 13 | 34.51% |
| AAPL220916P00350000 | 2020-07-07 2:51PM EDT | 350.00 | 57.20 | 52.50 | 57.25 | -6.43 | -10.11% | 13 | 32 | 34.09% |
| AAPL220916P00360000 | 2020-07-10 9:36AM EDT | 360.00 | 60.00 | 57.00 | 62.00 | -7.85 | -11.57% | 5 | 26 | 33.79% |
| AAPL220916P00370000 | 2020-07-08 12:38PM EDT | 370.00 | 64.13 | 62.00 | 67.00 | -8.37 | -11.54% | 9 | 13 | 33.51% |
| AAPL220916P00380000 | 2020-07-09 11:02AM EDT | 380.00 | 70.00 | 67.00 | 72.00 | -6.00 | -7.89% | 1 | 5 | 33.15% |
| AAPL220916P00390000 | 2020-06-24 3:24PM EDT | 390.00 | 84.66 | 72.50 | 77.00 | 0.00 | - | 3 | 21 | 32.70% |
| AAPL220916P00400000 | 2020-07-10 3:30PM EDT | 400.00 | 83.50 | 78.00 | 83.00 | -8.50 | -9.24% | 18 | 124 | 32.62% |
| AAPL220916P00420000 | 2020-07-10 3:35PM EDT | 420.00 | 92.25 | 89.50 | 94.50 | -14.10 | -13.26% | 4 | 2 | 31.98% |
| AAPL220916P00430000 | 2020-06-23 11:39AM EDT | 430.00 | 106.00 | 96.00 | 101.00 | 0.00 | - | - | 0 | 31.87% |
| AAPL220916P00450000 | 2020-07-09 2:28PM EDT | 450.00 | 112.12 | 109.05 | 114.00 | +112.12 | - | 1 | 1 | 31.43% |
| AAPL220916P00460000 | 2020-06-24 11:48AM EDT | 460.00 | 134.80 | 116.00 | 121.00 | 0.00 | - | 1 | 1 | 31.31% |
| AAPL220916P00500000 | 2020-07-10 11:46AM EDT | 500.00 | 149.23 | 145.50 | 150.00 | -12.77 | -7.88% | 1 | 58 | 30.62% |
| AAPL220916P00520000 | 2020-07-01 2:10PM EDT | 520.00 | 173.50 | 161.00 | 165.50 | +5.50 | +3.27% | 2 | 3 | 30.34% |
| AAPL220916P00540000 | 2020-07-07 11:02AM EDT | 540.00 | 181.00 | 177.00 | 182.00 | +181.00 | - | 1 | 6 | 30.32% |
| AAPL220916P00560000 | 2020-07-08 10:53AM EDT | 560.00 | 196.95 | 194.00 | 199.00 | +196.95 | - | - | 1 | 30.34% |
© 2020 Verizon Media. All rights reserved.