AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor6 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191206C00180000 | 2019-12-02 3:43PM EST | 180.00 | 85.25 | 88.30 | 92.80 | 0.00 | - | 1 | 113 | 541.80% |
| AAPL191206C00185000 | 2019-11-06 3:09PM EST | 185.00 | 77.60 | 83.30 | 87.80 | 0.00 | - | 2 | 2 | 512.11% |
| AAPL191206C00190000 | 2019-11-26 11:16AM EST | 190.00 | 76.52 | 78.30 | 82.80 | 0.00 | - | 1 | 1 | 483.01% |
| AAPL191206C00195000 | 2019-11-06 3:12PM EST | 195.00 | 61.67 | 73.30 | 77.80 | 0.00 | - | - | 0 | 454.59% |
| AAPL191206C00200000 | 2019-12-06 11:30AM EST | 200.00 | 69.70 | 68.30 | 72.80 | +5.00 | +7.73% | 1 | 12 | 426.66% |
| AAPL191206C00205000 | 2019-11-29 10:47AM EST | 205.00 | 62.78 | 63.30 | 67.80 | 0.00 | - | 2 | 0 | 399.12% |
| AAPL191206C00207500 | 2019-11-13 2:40PM EST | 207.50 | 56.75 | 60.90 | 65.30 | 0.00 | - | 1 | 1 | 385.55% |
| AAPL191206C00210000 | 2019-12-06 11:39AM EST | 210.00 | 59.97 | 58.40 | 62.80 | +2.34 | +4.06% | 3 | 12 | 372.07% |
| AAPL191206C00212500 | 2019-11-29 10:09AM EST | 212.50 | 55.25 | 55.80 | 60.30 | 0.00 | - | 10 | 10 | 358.69% |
| AAPL191206C00215000 | 2019-12-04 11:34AM EST | 215.00 | 48.00 | 53.30 | 57.80 | 0.00 | - | 10 | 32 | 345.41% |
| AAPL191206C00217500 | 2019-12-03 10:14AM EST | 217.50 | 40.10 | 50.80 | 55.30 | 0.00 | - | 2 | 0 | 332.13% |
| AAPL191206C00220000 | 2019-12-06 11:58AM EST | 220.00 | 50.25 | 48.40 | 52.70 | +8.73 | +21.03% | 6 | 8 | 314.70% |
| AAPL191206C00222500 | 2019-12-02 12:40PM EST | 222.50 | 41.95 | 45.90 | 50.30 | 0.00 | - | 5 | 21 | 305.91% |
| AAPL191206C00225000 | 2019-12-06 2:03PM EST | 225.00 | 45.12 | 43.80 | 47.80 | +4.28 | +10.48% | 3 | 49 | 157.81% |
| AAPL191206C00227500 | 2019-12-06 1:57PM EST | 227.50 | 42.70 | 40.90 | 45.25 | +8.60 | +25.22% | 2 | 17 | 277.88% |
| AAPL191206C00230000 | 2019-12-06 3:52PM EST | 230.00 | 40.76 | 38.80 | 42.80 | +4.81 | +13.38% | 20 | 303 | 141.41% |
| AAPL191206C00232500 | 2019-12-04 11:52AM EST | 232.50 | 30.47 | 35.80 | 40.30 | 0.00 | - | 7 | 80 | 253.96% |
| AAPL191206C00235000 | 2019-12-06 3:57PM EST | 235.00 | 35.97 | 33.30 | 37.80 | +8.25 | +29.76% | 34 | 78 | 241.02% |
| AAPL191206C00237500 | 2019-12-05 3:52PM EST | 237.50 | 27.85 | 31.25 | 35.30 | 0.00 | - | 92 | 136 | 111.72% |
| AAPL191206C00240000 | 2019-12-06 3:24PM EST | 240.00 | 30.07 | 28.30 | 31.00 | +4.31 | +16.73% | 30 | 231 | 132.03% |
| AAPL191206C00242500 | 2019-12-06 3:42PM EST | 242.50 | 28.30 | 26.10 | 30.30 | +5.35 | +23.31% | 36 | 221 | 202.15% |
| AAPL191206C00245000 | 2019-12-06 3:17PM EST | 245.00 | 25.08 | 24.00 | 27.80 | +4.45 | +21.57% | 15 | 657 | 104.49% |
| AAPL191206C00247500 | 2019-12-06 3:55PM EST | 247.50 | 22.75 | 21.30 | 25.30 | +4.65 | +25.69% | 39 | 527 | 84.38% |
| AAPL191206C00250000 | 2019-12-06 3:58PM EST | 250.00 | 20.65 | 18.90 | 22.80 | +5.25 | +34.09% | 234 | 712 | 82.03% |
| AAPL191206C00252500 | 2019-12-06 3:57PM EST | 252.50 | 18.16 | 16.30 | 20.30 | +4.86 | +36.54% | 198 | 440 | 68.16% |
| AAPL191206C00255000 | 2019-12-06 3:52PM EST | 255.00 | 15.65 | 13.40 | 17.50 | +5.10 | +48.34% | 1,937 | 3,313 | 127.93% |
| AAPL191206C00257500 | 2019-12-06 3:53PM EST | 257.50 | 13.10 | 12.30 | 15.30 | +5.10 | +63.75% | 563 | 2,404 | 78.61% |
| AAPL191206C00260000 | 2019-12-06 3:59PM EST | 260.00 | 10.60 | 8.65 | 11.25 | +4.96 | +87.94% | 3,636 | 8,129 | 65.72% |
| AAPL191206C00262500 | 2019-12-06 3:59PM EST | 262.50 | 8.17 | 7.60 | 10.30 | +4.77 | +140.29% | 3,029 | 6,178 | 60.45% |
| AAPL191206C00265000 | 2019-12-06 3:59PM EST | 265.00 | 5.60 | 4.95 | 7.35 | +4.17 | +291.61% | 13,416 | 11,620 | 68.63% |
| AAPL191206C00267500 | 2019-12-06 3:59PM EST | 267.50 | 3.08 | 2.48 | 4.00 | +2.70 | +710.53% | 27,710 | 10,752 | 35.55% |
| AAPL191206C00270000 | 2019-12-06 3:59PM EST | 270.00 | 0.67 | 0.48 | 0.90 | +0.59 | +737.50% | 80,585 | 15,873 | 8.16% |
| AAPL191206C00272500 | 2019-12-06 3:58PM EST | 272.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29,450 | 8,623 | 6.64% |
| AAPL191206C00275000 | 2019-12-06 3:56PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,000 | 6,555 | 13.67% |
| AAPL191206C00277500 | 2019-12-06 3:30PM EST | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,870 | 4,460 | 20.31% |
| AAPL191206C00280000 | 2019-12-06 3:35PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 5,697 | 12.50% |
| AAPL191206C00282500 | 2019-12-06 3:46PM EST | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 3,270 | 25.00% |
| AAPL191206C00285000 | 2019-12-06 9:59AM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,013 | 25.00% |
| AAPL191206C00287500 | 2019-12-06 12:30PM EST | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 4,005 | 25.00% |
| AAPL191206C00290000 | 2019-12-06 1:10PM EST | 290.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 77 | 5,484 | 25.00% |
| AAPL191206C00292500 | 2019-12-06 3:15PM EST | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,163 | 51.56% |
| AAPL191206C00295000 | 2019-12-06 11:21AM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,225 | 25.00% |
| AAPL191206C00297500 | 2019-12-06 1:21PM EST | 297.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 63 | 2,165 | 66.41% |
| AAPL191206C00300000 | 2019-12-03 9:30AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 2,539 | 50.00% |
| AAPL191206C00302500 | 2019-12-06 1:04PM EST | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,015 | 71.88% |
| AAPL191206C00305000 | 2019-12-02 9:30AM EST | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 550 | 667 | 76.56% |
| AAPL191206C00310000 | 2019-12-03 12:29PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 339 | 50.00% |
| AAPL191206C00315000 | 2019-11-29 11:25AM EST | 315.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 39 | 50.00% |
| AAPL191206C00320000 | 2019-12-02 9:41AM EST | 320.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 11 | 125.78% |
| AAPL191206C00330000 | 2019-12-04 3:08PM EST | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 540 | 121.88% |
Putsfor6 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191206P00180000 | 2019-12-03 9:50AM EST | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,031 | 265.63% |
| AAPL191206P00185000 | 2019-12-03 10:22AM EST | 185.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 1,471 | 278.13% |
| AAPL191206P00190000 | 2019-12-04 10:46AM EST | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 818 | 212.50% |
| AAPL191206P00195000 | 2019-12-05 11:18AM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 560 | 50.00% |
| AAPL191206P00200000 | 2019-12-03 11:05AM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 329 | 50.00% |
| AAPL191206P00205000 | 2019-12-02 11:05AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 626 | 168.75% |
| AAPL191206P00207500 | 2019-12-03 3:08PM EST | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 592 | 812 | 162.50% |
| AAPL191206P00210000 | 2019-12-06 1:12PM EST | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,582 | 156.25% |
| AAPL191206P00212500 | 2019-12-04 9:45AM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 610 | 150.00% |
| AAPL191206P00215000 | 2019-12-04 3:51PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 9,649 | 50.00% |
| AAPL191206P00217500 | 2019-12-03 3:58PM EST | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 372 | 1,751 | 50.00% |
| AAPL191206P00220000 | 2019-12-05 2:37PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19,369 | 131.25% |
| AAPL191206P00222500 | 2019-12-06 11:29AM EST | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 19,148 | 50.00% |
| AAPL191206P00225000 | 2019-12-06 12:21PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 5,524 | 50.00% |
| AAPL191206P00227500 | 2019-12-05 1:05PM EST | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 1,676 | 50.00% |
| AAPL191206P00230000 | 2019-12-06 1:53PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 2,543 | 50.00% |
| AAPL191206P00232500 | 2019-12-06 3:01PM EST | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,777 | 50.00% |
| AAPL191206P00235000 | 2019-12-06 3:57PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 13,862 | 50.00% |
| AAPL191206P00237500 | 2019-12-06 1:57PM EST | 237.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 74 | 5,644 | 50.00% |
| AAPL191206P00240000 | 2019-12-06 3:51PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 15,037 | 50.00% |
| AAPL191206P00242500 | 2019-12-06 3:47PM EST | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 3,657 | 50.00% |
| AAPL191206P00245000 | 2019-12-06 3:53PM EST | 245.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 256 | 6,355 | 50.00% |
| AAPL191206P00247500 | 2019-12-06 3:54PM EST | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,006 | 7,555 | 50.00% |
| AAPL191206P00250000 | 2019-12-06 3:31PM EST | 250.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 541 | 7,925 | 25.00% |
| AAPL191206P00252500 | 2019-12-06 3:34PM EST | 252.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1,202 | 5,311 | 25.00% |
| AAPL191206P00255000 | 2019-12-06 3:39PM EST | 255.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 1,049 | 10,400 | 25.00% |
| AAPL191206P00257500 | 2019-12-06 3:57PM EST | 257.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3,304 | 7,187 | 38.28% |
| AAPL191206P00260000 | 2019-12-06 3:59PM EST | 260.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 6,203 | 16,038 | 31.25% |
| AAPL191206P00262500 | 2019-12-06 3:58PM EST | 262.50 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 8,870 | 15,334 | 25.00% |
| AAPL191206P00265000 | 2019-12-06 3:57PM EST | 265.00 | 0.04 | 0.00 | 0.01 | -0.84 | -95.45% | 10,196 | 7,994 | 17.97% |
| AAPL191206P00267500 | 2019-12-06 3:51PM EST | 267.50 | 0.01 | 0.00 | 0.01 | -2.34 | -99.57% | 24,297 | 3,241 | 10.94% |
| AAPL191206P00270000 | 2019-12-06 3:59PM EST | 270.00 | 0.01 | 0.00 | 0.01 | -4.59 | -99.78% | 28,281 | 2,023 | 3.13% |
| AAPL191206P00272500 | 2019-12-06 3:59PM EST | 272.50 | 1.94 | 1.41 | 4.20 | -4.99 | -72.01% | 9,827 | 383 | 56.89% |
| AAPL191206P00275000 | 2019-12-06 3:59PM EST | 275.00 | 4.29 | 3.00 | 6.50 | -5.21 | -54.84% | 1,663 | 45 | 70.12% |
| AAPL191206P00277500 | 2019-12-06 3:05PM EST | 277.50 | 7.15 | 4.60 | 9.05 | -11.38 | -61.41% | 12 | 27 | 86.13% |
| AAPL191206P00280000 | 2019-12-06 2:46PM EST | 280.00 | 9.60 | 7.60 | 11.80 | -7.55 | -44.02% | 61 | 0 | 52.83% |
| AAPL191206P00282500 | 2019-12-04 12:49PM EST | 282.50 | 19.65 | 9.70 | 14.20 | 0.00 | - | 30 | 6 | 50.20% |
| AAPL191206P00285000 | 2019-11-25 9:35AM EST | 285.00 | 20.95 | 12.20 | 16.70 | 0.00 | - | 2 | 0 | 58.20% |
| AAPL191206P00287500 | 2019-11-22 1:50PM EST | 287.50 | 25.95 | 14.70 | 19.05 | 0.00 | - | 4 | 0 | 59.18% |
| AAPL191206P00290000 | 2019-11-22 1:50PM EST | 290.00 | 28.45 | 17.20 | 21.70 | 0.00 | - | 1 | 4 | 73.63% |
| AAPL191206P00292500 | 2019-11-29 11:13AM EST | 292.50 | 25.00 | 19.70 | 24.05 | 0.00 | - | 4 | 0 | 73.05% |
| AAPL191206P00295000 | 2019-12-03 1:33PM EST | 295.00 | 36.40 | 22.20 | 26.70 | 0.00 | - | 1 | 0 | 88.28% |
| AAPL191206P00297500 | 2019-11-22 1:50PM EST | 297.50 | 35.95 | 24.70 | 29.10 | 0.00 | - | 1 | 0 | 89.65% |
| AAPL191206P00300000 | 2019-11-13 2:37PM EST | 300.00 | 36.35 | 27.20 | 31.70 | 0.00 | - | 2 | 0 | 102.15% |
| AAPL191206P00320000 | 2019-11-25 3:50PM EST | 320.00 | 54.25 | 47.10 | 51.55 | 0.00 | - | - | 0 | 125.78% |