AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor17 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200117C00270000 | 2020-01-16 3:59PM EST | 2020-01-17 | 45.20 | 0.00 | 0.00 | 0.00 | - | 486 | 15,427 | 0.00% |
| AAPL200124C00270000 | 2020-01-16 3:52PM EST | 2020-01-24 | 45.18 | 0.00 | 0.00 | 0.00 | - | 75 | 584 | 0.00% |
| AAPL200131C00270000 | 2020-01-16 12:17PM EST | 2020-01-31 | 43.75 | 0.00 | 0.00 | 0.00 | - | 25 | 419 | 0.00% |
| AAPL200207C00270000 | 2020-01-16 1:36PM EST | 2020-02-07 | 44.60 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.00% |
| AAPL200214C00270000 | 2020-01-15 1:17PM EST | 2020-02-14 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AAPL200221C00270000 | 2020-01-16 3:28PM EST | 2020-02-21 | 45.25 | 0.00 | 0.00 | 0.00 | - | 40 | 3,373 | 0.00% |
| AAPL200228C00270000 | 2020-01-16 12:44PM EST | 2020-02-28 | 44.37 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AAPL200320C00270000 | 2020-01-16 3:44PM EST | 2020-03-20 | 46.55 | 0.00 | 0.00 | 0.00 | - | 25 | 4,157 | 0.00% |
| AAPL200417C00270000 | 2020-01-16 3:53PM EST | 2020-04-17 | 48.26 | 0.00 | 0.00 | 0.00 | - | 88 | 3,984 | 0.00% |
| AAPL200619C00270000 | 2020-01-16 3:44PM EST | 2020-06-19 | 50.80 | 0.00 | 0.00 | 0.00 | - | 250 | 5,249 | 0.00% |
| AAPL200717C00270000 | 2020-01-16 3:27PM EST | 2020-07-17 | 51.97 | 0.00 | 0.00 | 0.00 | - | 72 | 695 | 0.00% |
| AAPL200918C00270000 | 2020-01-16 3:55PM EST | 2020-09-18 | 55.57 | 0.00 | 0.00 | 0.00 | - | 89 | 2,426 | 0.00% |
| AAPL210115C00270000 | 2020-01-16 3:58PM EST | 2021-01-15 | 61.17 | 0.00 | 0.00 | 0.00 | - | 134 | 3,117 | 0.00% |
| AAPL210618C00270000 | 2020-01-16 10:44AM EST | 2021-06-18 | 66.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,442 | 0.00% |
| AAPL210917C00270000 | 2020-01-15 2:51PM EST | 2021-09-17 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| AAPL220121C00270000 | 2020-01-16 2:37PM EST | 2022-01-21 | 71.35 | 0.00 | 0.00 | 0.00 | - | 11 | 2,269 | 0.00% |
| AAPL220617C00270000 | 2020-01-16 3:24PM EST | 2022-06-17 | 75.90 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 0.00% |
Putsfor17 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200117P00270000 | 2020-01-16 3:27PM EST | 2020-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 12,110 | 50.00% |
| AAPL200124P00270000 | 2020-01-16 3:19PM EST | 2020-01-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 946 | 2,408 | 25.00% |
| AAPL200131P00270000 | 2020-01-16 3:50PM EST | 2020-01-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 629 | 2,572 | 12.50% |
| AAPL200207P00270000 | 2020-01-16 3:41PM EST | 2020-02-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | 74 | 2,938 | 12.50% |
| AAPL200214P00270000 | 2020-01-16 3:59PM EST | 2020-02-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 449 | 12.50% |
| AAPL200221P00270000 | 2020-01-16 3:57PM EST | 2020-02-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 197 | 5,604 | 12.50% |
| AAPL200228P00270000 | 2020-01-16 3:53PM EST | 2020-02-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 29 | 141 | 12.50% |
| AAPL200320P00270000 | 2020-01-16 3:24PM EST | 2020-03-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1,549 | 5,390 | 6.25% |
| AAPL200417P00270000 | 2020-01-16 3:57PM EST | 2020-04-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 215 | 3,718 | 6.25% |
| AAPL200619P00270000 | 2020-01-16 3:03PM EST | 2020-06-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 58 | 3,948 | 6.25% |
| AAPL200717P00270000 | 2020-01-16 3:59PM EST | 2020-07-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 571 | 6.25% |
| AAPL200918P00270000 | 2020-01-16 3:35PM EST | 2020-09-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 386 | 1,993 | 3.13% |
| AAPL210115P00270000 | 2020-01-16 3:54PM EST | 2021-01-15 | 14.01 | 0.00 | 0.00 | 0.00 | - | 208 | 3,895 | 3.13% |
| AAPL210618P00270000 | 2020-01-16 11:43AM EST | 2021-06-18 | 19.89 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 3.13% |
| AAPL210917P00270000 | 2020-01-16 2:22PM EST | 2021-09-17 | 22.44 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 3.13% |
| AAPL220121P00270000 | 2020-01-14 3:43PM EST | 2022-01-21 | 25.30 | 0.00 | 0.00 | 0.00 | - | 16 | 1,170 | 3.13% |
| AAPL220617P00270000 | 2020-01-16 3:54PM EST | 2022-06-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 1.56% |