AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191213C00180000 | 2019-12-13 11:53AM EST | 180.00 | 93.57 | 93.15 | 96.90 | +3.39 | +3.76% | 1 | 98 | 534.96% |
| AAPL191213C00185000 | 2019-12-02 9:43AM EST | 185.00 | 79.20 | 88.15 | 91.90 | 0.00 | - | 2 | 2 | 506.35% |
| AAPL191213C00190000 | 2019-12-02 9:43AM EST | 190.00 | 74.20 | 83.15 | 86.90 | 0.00 | - | - | 2 | 478.32% |
| AAPL191213C00195000 | 2019-11-18 12:13AM EST | 195.00 | 69.45 | 78.15 | 81.90 | 0.00 | - | - | 1 | 450.98% |
| AAPL191213C00200000 | 2019-12-12 2:09PM EST | 200.00 | 70.15 | 73.15 | 76.90 | 0.00 | - | 1 | 41 | 424.02% |
| AAPL191213C00205000 | 2019-12-09 11:50AM EST | 205.00 | 62.26 | 68.15 | 71.90 | 0.00 | - | 2 | 2 | 397.66% |
| AAPL191213C00207500 | 2019-11-06 3:59PM EST | 207.50 | 49.62 | 61.10 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191213C00210000 | 2019-12-13 2:26PM EST | 210.00 | 63.80 | 63.15 | 66.90 | +5.45 | +9.34% | 5 | 5 | 371.58% |
| AAPL191213C00212500 | 2019-12-13 1:20PM EST | 212.50 | 62.16 | 60.65 | 64.40 | +8.04 | +14.86% | 1 | 1 | 358.79% |
| AAPL191213C00215000 | 2019-12-10 1:00PM EST | 215.00 | 53.91 | 58.15 | 61.85 | 0.00 | - | 5 | 63 | 343.46% |
| AAPL191213C00217500 | 2019-12-03 2:22PM EST | 217.50 | 40.68 | 55.65 | 59.40 | 0.00 | - | 2 | 2 | 333.30% |
| AAPL191213C00220000 | 2019-12-02 10:41AM EST | 220.00 | 54.00 | 53.15 | 56.90 | +9.00 | +20.00% | 2 | 11 | 320.70% |
| AAPL191213C00222500 | 2019-12-13 12:16PM EST | 222.50 | 51.07 | 50.65 | 54.40 | +7.98 | +18.52% | 12 | 11 | 308.20% |
| AAPL191213C00225000 | 2019-12-13 12:39PM EST | 225.00 | 50.00 | 48.15 | 51.85 | +10.20 | +25.63% | 1 | 2 | 293.46% |
| AAPL191213C00227500 | 2019-12-10 3:05PM EST | 227.50 | 42.09 | 45.65 | 49.40 | 0.00 | - | 55 | 12 | 283.30% |
| AAPL191213C00230000 | 2019-12-13 2:35PM EST | 230.00 | 44.14 | 43.15 | 46.85 | +7.58 | +20.73% | 69 | 125 | 268.80% |
| AAPL191213C00232500 | 2019-12-12 1:35PM EST | 232.50 | 37.75 | 40.65 | 44.35 | 0.00 | - | 8 | 48 | 256.54% |
| AAPL191213C00235000 | 2019-12-12 2:27PM EST | 235.00 | 38.84 | 38.15 | 41.85 | +4.39 | +12.74% | 1 | 94 | 244.34% |
| AAPL191213C00237500 | 2019-12-13 3:27PM EST | 237.50 | 37.38 | 35.65 | 39.35 | +4.41 | +13.38% | 12 | 61 | 232.08% |
| AAPL191213C00240000 | 2019-12-13 3:33PM EST | 240.00 | 34.85 | 33.15 | 36.90 | +4.55 | +15.02% | 28 | 149 | 221.78% |
| AAPL191213C00242500 | 2019-12-13 1:17PM EST | 242.50 | 31.75 | 30.65 | 34.35 | +3.47 | +12.27% | 2 | 40 | 207.67% |
| AAPL191213C00245000 | 2019-12-13 11:15AM EST | 245.00 | 27.91 | 29.55 | 30.55 | +2.56 | +10.10% | 17 | 440 | 136.04% |
| AAPL191213C00247500 | 2019-12-13 3:56PM EST | 247.50 | 27.80 | 25.65 | 29.30 | +5.00 | +21.93% | 30 | 133 | 181.45% |
| AAPL191213C00250000 | 2019-12-13 3:52PM EST | 250.00 | 25.05 | 24.85 | 25.90 | +3.85 | +18.16% | 92 | 419 | 104.10% |
| AAPL191213C00252500 | 2019-12-13 3:58PM EST | 252.50 | 22.05 | 20.65 | 24.40 | +3.05 | +16.05% | 28 | 2,202 | 160.01% |
| AAPL191213C00255000 | 2019-12-13 3:48PM EST | 255.00 | 20.60 | 18.15 | 21.85 | +4.10 | +24.85% | 464 | 2,461 | 145.95% |
| AAPL191213C00257500 | 2019-12-13 3:56PM EST | 257.50 | 17.65 | 15.65 | 19.35 | +3.70 | +26.52% | 542 | 1,709 | 133.30% |
| AAPL191213C00260000 | 2019-12-13 3:57PM EST | 260.00 | 15.20 | 13.15 | 16.90 | +3.94 | +34.99% | 1,007 | 2,347 | 121.83% |
| AAPL191213C00262500 | 2019-12-13 3:58PM EST | 262.50 | 12.77 | 11.00 | 14.50 | +3.92 | +44.29% | 861 | 2,453 | 50.00% |
| AAPL191213C00265000 | 2019-12-13 3:59PM EST | 265.00 | 10.19 | 8.70 | 11.40 | +3.59 | +54.39% | 4,299 | 7,382 | 82.86% |
| AAPL191213C00267500 | 2019-12-13 3:59PM EST | 267.50 | 7.50 | 6.30 | 9.75 | +3.53 | +88.92% | 2,934 | 5,980 | 88.72% |
| AAPL191213C00270000 | 2019-12-13 3:59PM EST | 270.00 | 5.18 | 4.80 | 5.30 | +3.24 | +167.01% | 18,994 | 17,279 | 26.47% |
| AAPL191213C00272500 | 2019-12-13 3:59PM EST | 272.50 | 2.66 | 2.49 | 3.00 | +1.98 | +291.18% | 69,317 | 21,584 | 21.92% |
| AAPL191213C00275000 | 2019-12-13 3:59PM EST | 275.00 | 0.23 | 0.15 | 0.29 | +0.02 | +9.52% | 114,915 | 17,143 | 3.59% |
| AAPL191213C00277500 | 2019-12-13 3:59PM EST | 277.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 19,858 | 14,023 | 8.20% |
| AAPL191213C00280000 | 2019-12-13 3:59PM EST | 280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15,495 | 16,413 | 14.84% |
| AAPL191213C00282500 | 2019-12-13 3:51PM EST | 282.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 882 | 5,224 | 21.49% |
| AAPL191213C00285000 | 2019-12-13 3:03PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 6,612 | 27.34% |
| AAPL191213C00287500 | 2019-12-13 1:50PM EST | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 1,298 | 33.59% |
| AAPL191213C00290000 | 2019-12-13 3:01PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 2,692 | 39.06% |
| AAPL191213C00292500 | 2019-12-13 3:58PM EST | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,710 | 45.31% |
| AAPL191213C00295000 | 2019-12-13 11:32AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,037 | 50.78% |
| AAPL191213C00297500 | 2019-12-09 1:10PM EST | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,994 | 53.13% |
| AAPL191213C00300000 | 2019-12-13 2:44PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,370 | 56.25% |
| AAPL191213C00302500 | 2019-12-06 1:09PM EST | 302.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 75 | 252 | 62.50% |
| AAPL191213C00305000 | 2019-12-06 1:53PM EST | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 171 | 67.19% |
| AAPL191213C00310000 | 2019-12-06 3:56PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 292 | 76.56% |
| AAPL191213C00315000 | 2019-12-06 2:15PM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 85.94% |
| AAPL191213C00320000 | 2019-12-11 3:40PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 93.75% |
| AAPL191213C00325000 | 2019-11-20 11:01AM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 54 | 103.13% |
| AAPL191213C00330000 | 2019-12-09 12:10AM EST | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 112.50% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191213P00180000 | 2019-12-09 11:18AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 250.00% |
| AAPL191213P00185000 | 2019-12-03 12:42PM EST | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 237.50% |
| AAPL191213P00190000 | 2019-12-05 3:51PM EST | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 218.75% |
| AAPL191213P00195000 | 2019-12-06 2:58PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 206.25% |
| AAPL191213P00200000 | 2019-12-06 1:28PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 419 | 580 | 193.75% |
| AAPL191213P00205000 | 2019-12-11 10:41AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 320 | 181.25% |
| AAPL191213P00207500 | 2019-12-06 1:25PM EST | 207.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 448 | 668 | 171.88% |
| AAPL191213P00210000 | 2019-12-09 1:13PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 839 | 162.50% |
| AAPL191213P00212500 | 2019-12-09 1:10PM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,030 | 156.25% |
| AAPL191213P00215000 | 2019-12-11 10:02AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,280 | 150.00% |
| AAPL191213P00217500 | 2019-12-09 2:38PM EST | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 561 | 1,499 | 143.75% |
| AAPL191213P00220000 | 2019-12-09 3:13PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,542 | 3,786 | 137.50% |
| AAPL191213P00222500 | 2019-12-10 9:51AM EST | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,297 | 131.25% |
| AAPL191213P00225000 | 2019-12-12 11:32AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,202 | 125.00% |
| AAPL191213P00227500 | 2019-12-11 9:50AM EST | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,047 | 118.75% |
| AAPL191213P00230000 | 2019-12-13 3:01PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,588 | 112.50% |
| AAPL191213P00232500 | 2019-12-13 10:33AM EST | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,732 | 106.25% |
| AAPL191213P00235000 | 2019-12-13 9:35AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,450 | 100.00% |
| AAPL191213P00237500 | 2019-12-13 3:22PM EST | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,886 | 93.75% |
| AAPL191213P00240000 | 2019-12-12 3:49PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 2,821 | 87.50% |
| AAPL191213P00242500 | 2019-12-13 2:56PM EST | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,517 | 81.25% |
| AAPL191213P00245000 | 2019-12-13 11:48AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 4,073 | 75.00% |
| AAPL191213P00247500 | 2019-12-13 3:17PM EST | 247.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 550 | 5,333 | 77.34% |
| AAPL191213P00250000 | 2019-12-13 3:14PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 634 | 9,501 | 62.50% |
| AAPL191213P00252500 | 2019-12-13 2:47PM EST | 252.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 844 | 2,977 | 57.81% |
| AAPL191213P00255000 | 2019-12-13 3:45PM EST | 255.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 996 | 5,626 | 51.56% |
| AAPL191213P00257500 | 2019-12-13 3:51PM EST | 257.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,114 | 6,973 | 48.44% |
| AAPL191213P00260000 | 2019-12-13 3:52PM EST | 260.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 9,559 | 13,506 | 42.19% |
| AAPL191213P00262500 | 2019-12-13 3:55PM EST | 262.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 5,714 | 8,883 | 35.94% |
| AAPL191213P00265000 | 2019-12-13 3:56PM EST | 265.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 18,937 | 18,092 | 29.69% |
| AAPL191213P00267500 | 2019-12-13 3:59PM EST | 267.50 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 17,216 | 13,945 | 22.66% |
| AAPL191213P00270000 | 2019-12-13 3:56PM EST | 270.00 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 37,657 | 10,909 | 16.02% |
| AAPL191213P00272500 | 2019-12-13 3:59PM EST | 272.50 | 0.01 | 0.00 | 0.01 | -1.93 | -99.48% | 43,604 | 3,826 | 8.99% |
| AAPL191213P00275000 | 2019-12-13 3:59PM EST | 275.00 | 0.05 | 0.03 | 0.09 | -3.79 | -98.70% | 31,524 | 1,491 | 2.69% |
| AAPL191213P00277500 | 2019-12-13 3:57PM EST | 277.50 | 2.32 | 0.68 | 3.50 | -4.03 | -63.46% | 1,109 | 589 | 36.77% |
| AAPL191213P00280000 | 2019-12-13 3:57PM EST | 280.00 | 4.80 | 4.55 | 6.85 | -4.00 | -45.45% | 504 | 1,010 | 68.36% |
| AAPL191213P00282500 | 2019-12-13 3:45PM EST | 282.50 | 7.47 | 5.60 | 9.35 | -4.83 | -39.27% | 16 | 48 | 82.57% |
| AAPL191213P00285000 | 2019-12-13 2:37PM EST | 285.00 | 10.90 | 8.10 | 11.85 | -2.80 | -20.44% | 49 | 12 | 95.78% |
| AAPL191213P00287500 | 2019-11-20 2:08PM EST | 287.50 | 25.96 | 10.60 | 14.35 | 0.00 | - | 1 | 0 | 108.20% |
| AAPL191213P00290000 | 2019-12-13 12:11PM EST | 290.00 | 15.68 | 13.80 | 16.55 | -5.68 | -26.59% | 46 | 50 | 68.75% |
| AAPL191213P00292500 | 2019-12-10 1:29PM EST | 292.50 | 23.41 | 15.60 | 19.35 | 0.00 | - | 10 | 0 | 63.87% |
| AAPL191213P00295000 | 2019-12-10 1:29PM EST | 295.00 | 25.90 | 18.10 | 21.85 | 0.00 | - | 10 | 0 | 71.09% |
| AAPL191213P00300000 | 2019-11-06 11:31AM EST | 300.00 | 40.00 | 27.30 | 31.55 | 0.00 | - | 10 | 0 | 225.42% |
| AAPL191213P00320000 | 2019-12-06 1:56PM EST | 320.00 | 49.80 | 43.15 | 46.85 | 0.00 | - | 1 | 0 | 139.06% |
| AAPL191213P00325000 | 2019-12-09 12:10AM EST | 325.00 | 68.05 | 48.15 | 51.85 | 0.00 | - | - | - | 150.98% |
| AAPL191213P00330000 | 2019-12-03 11:52AM EST | 330.00 | 72.50 | 53.15 | 56.85 | 0.00 | - | - | 0 | 162.50% |