AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191025C00150000 | 2019-10-22 1:01PM EDT | 150.00 | 91.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL191025C00155000 | 2019-10-22 2:35PM EDT | 155.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL191025C00160000 | 2019-10-18 3:58PM EDT | 160.00 | 76.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191025C00165000 | 2019-10-22 10:35AM EDT | 165.00 | 76.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL191025C00170000 | 2019-10-21 10:59AM EDT | 170.00 | 69.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191025C00175000 | 2019-10-22 9:43AM EDT | 175.00 | 66.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191025C00180000 | 2019-10-18 12:15PM EDT | 180.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191025C00182500 | 2019-10-17 9:46AM EDT | 182.50 | 52.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191025C00185000 | 2019-10-21 11:19AM EDT | 185.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL191025C00187500 | 2019-10-21 3:29PM EDT | 187.50 | 53.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL191025C00190000 | 2019-10-22 3:41PM EDT | 190.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL191025C00192500 | 2019-10-18 10:45AM EDT | 192.50 | 42.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191025C00195000 | 2019-10-22 2:42PM EDT | 195.00 | 46.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL191025C00197500 | 2019-10-21 11:21AM EDT | 197.50 | 42.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL191025C00200000 | 2019-10-22 3:28PM EDT | 200.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AAPL191025C00202500 | 2019-10-22 3:47PM EDT | 202.50 | 37.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL191025C00205000 | 2019-10-22 2:51PM EDT | 205.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL191025C00207500 | 2019-10-22 2:42PM EDT | 207.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL191025C00210000 | 2019-10-22 3:46PM EDT | 210.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL191025C00212500 | 2019-10-22 2:52PM EDT | 212.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AAPL191025C00215000 | 2019-10-22 3:12PM EDT | 215.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL191025C00217500 | 2019-10-22 3:37PM EDT | 217.50 | 23.49 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AAPL191025C00220000 | 2019-10-22 3:47PM EDT | 220.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AAPL191025C00222500 | 2019-10-22 3:47PM EDT | 222.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL191025C00225000 | 2019-10-22 3:55PM EDT | 225.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| AAPL191025C00227500 | 2019-10-22 3:46PM EDT | 227.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AAPL191025C00230000 | 2019-10-22 3:59PM EDT | 230.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2,417 | 0 | 0.00% |
| AAPL191025C00232500 | 2019-10-22 3:58PM EDT | 232.50 | 8.03 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 0.00% |
| AAPL191025C00235000 | 2019-10-22 3:59PM EDT | 235.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3,814 | 0 | 0.00% |
| AAPL191025C00237500 | 2019-10-22 3:58PM EDT | 237.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4,845 | 0 | 0.00% |
| AAPL191025C00240000 | 2019-10-22 3:59PM EDT | 240.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 23,221 | 0 | 0.10% |
| AAPL191025C00242500 | 2019-10-22 3:59PM EDT | 242.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45,117 | 0 | 3.13% |
| AAPL191025C00245000 | 2019-10-22 3:59PM EDT | 245.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20,205 | 0 | 6.25% |
| AAPL191025C00247500 | 2019-10-22 3:59PM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,267 | 0 | 6.25% |
| AAPL191025C00250000 | 2019-10-22 3:59PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,880 | 0 | 12.50% |
| AAPL191025C00252500 | 2019-10-22 3:56PM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,395 | 0 | 12.50% |
| AAPL191025C00255000 | 2019-10-22 3:54PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,064 | 0 | 12.50% |
| AAPL191025C00257500 | 2019-10-22 3:46PM EDT | 257.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 12.50% |
| AAPL191025C00260000 | 2019-10-22 2:26PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 25.00% |
| AAPL191025C00262500 | 2019-10-22 9:38AM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL191025C00265000 | 2019-10-21 3:35PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| AAPL191025C00267500 | 2019-10-21 2:42PM EDT | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AAPL191025C00270000 | 2019-10-21 9:50AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL191025C00275000 | 2019-10-21 12:08PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191025P00150000 | 2019-10-16 3:30PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191025P00155000 | 2019-10-09 3:28PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL191025P00160000 | 2019-10-10 11:44AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL191025P00165000 | 2019-10-22 3:49PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191025P00170000 | 2019-10-17 1:38PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| AAPL191025P00175000 | 2019-10-18 2:40PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| AAPL191025P00180000 | 2019-10-21 11:07AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191025P00182500 | 2019-10-18 3:36PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| AAPL191025P00185000 | 2019-10-22 3:11PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AAPL191025P00187500 | 2019-10-21 10:06AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,799 | 0 | 50.00% |
| AAPL191025P00190000 | 2019-10-22 1:14PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| AAPL191025P00192500 | 2019-10-21 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 50.00% |
| AAPL191025P00195000 | 2019-10-22 11:03AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL191025P00197500 | 2019-10-22 9:38AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL191025P00200000 | 2019-10-22 2:34PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 50.00% |
| AAPL191025P00202500 | 2019-10-22 3:52PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 50.00% |
| AAPL191025P00205000 | 2019-10-22 1:08PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| AAPL191025P00207500 | 2019-10-22 10:18AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL191025P00210000 | 2019-10-22 3:39PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| AAPL191025P00212500 | 2019-10-22 3:52PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 25.00% |
| AAPL191025P00215000 | 2019-10-22 3:30PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 25.00% |
| AAPL191025P00217500 | 2019-10-22 3:54PM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 25.00% |
| AAPL191025P00220000 | 2019-10-22 3:59PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,081 | 0 | 25.00% |
| AAPL191025P00222500 | 2019-10-22 3:56PM EDT | 222.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 25.00% |
| AAPL191025P00225000 | 2019-10-22 3:56PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 12.50% |
| AAPL191025P00227500 | 2019-10-22 3:51PM EDT | 227.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 12.50% |
| AAPL191025P00230000 | 2019-10-22 3:59PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,737 | 0 | 12.50% |
| AAPL191025P00232500 | 2019-10-22 3:59PM EDT | 232.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,155 | 0 | 6.25% |
| AAPL191025P00235000 | 2019-10-22 3:59PM EDT | 235.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11,647 | 0 | 6.25% |
| AAPL191025P00237500 | 2019-10-22 3:59PM EDT | 237.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15,672 | 0 | 3.13% |
| AAPL191025P00240000 | 2019-10-22 3:59PM EDT | 240.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 32,176 | 0 | 0.00% |
| AAPL191025P00242500 | 2019-10-22 3:59PM EDT | 242.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11,182 | 0 | 0.00% |
| AAPL191025P00245000 | 2019-10-22 3:59PM EDT | 245.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5,906 | 0 | 0.00% |
| AAPL191025P00247500 | 2019-10-22 3:52PM EDT | 247.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| AAPL191025P00250000 | 2019-10-22 3:59PM EDT | 250.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 0.00% |
| AAPL191025P00252500 | 2019-10-22 3:58PM EDT | 252.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL191025P00255000 | 2019-10-22 3:47PM EDT | 255.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191025P00257500 | 2019-10-22 9:59AM EDT | 257.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191025P00260000 | 2019-10-21 3:17PM EDT | 260.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL191025P00270000 | 2019-10-21 3:45PM EDT | 270.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| AAPL191025P00272500 | 2019-10-15 12:42PM EDT | 272.50 | 38.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL191025P00275000 | 2019-10-15 12:42PM EDT | 275.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |