AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191220C00155000 | 2019-11-06 3:28PM EST | 2019-12-20 | 101.50 | 108.40 | 113.10 | 0.00 | - | 17 | 0 | 118.82% |
| AAPL200117C00155000 | 2019-11-15 3:57PM EST | 2020-01-17 | 110.90 | 109.55 | 113.50 | +0.73 | +0.66% | 6 | 0 | 70.56% |
| AAPL200320C00155000 | 2019-11-07 1:30PM EST | 2020-03-20 | 106.09 | 109.85 | 113.70 | 0.00 | - | 5 | 0 | 52.52% |
| AAPL200417C00155000 | 2019-11-08 2:18PM EST | 2020-04-17 | 105.05 | 111.50 | 113.80 | 0.00 | - | 12 | 0 | 53.93% |
| AAPL200619C00155000 | 2019-11-05 2:53PM EST | 2020-06-19 | 103.60 | 109.00 | 112.00 | 0.00 | - | 3 | 0 | 41.58% |
| AAPL200918C00155000 | 2019-11-06 1:17PM EST | 2020-09-18 | 102.13 | 109.80 | 114.80 | 0.00 | - | 10 | 0 | 45.95% |
| AAPL210115C00155000 | 2019-11-15 2:32PM EST | 2021-01-15 | 112.34 | 108.15 | 117.45 | +0.14 | +0.12% | 26 | 0 | 45.28% |
| AAPL210618C00155000 | 2019-11-07 10:47AM EST | 2021-06-18 | 106.10 | 109.10 | 117.50 | 0.00 | - | 1 | 0 | 38.90% |
| AAPL210917C00155000 | 2019-11-11 1:04PM EST | 2021-09-17 | 110.95 | 109.00 | 118.90 | 0.00 | - | 15 | 0 | 38.49% |
| AAPL220121C00155000 | 2019-11-15 12:03PM EST | 2022-01-21 | 114.44 | 110.05 | 119.85 | +2.08 | +1.85% | 1 | 0 | 36.69% |
Putsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122P00155000 | 2019-10-29 9:40AM EST | 2019-11-22 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 0 | 118.75% |
| AAPL191129P00155000 | 2019-10-31 1:08PM EST | 2019-11-29 | 0.03 | 0.00 | 0.02 | 0.00 | - | 51 | 0 | 89.06% |
| AAPL191220P00155000 | 2019-11-14 12:09PM EST | 2019-12-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 0 | 56.25% |
| AAPL200117P00155000 | 2019-11-15 3:48PM EST | 2020-01-17 | 0.11 | 0.03 | 0.09 | -0.01 | -8.33% | 100 | 0 | 52.15% |
| AAPL200320P00155000 | 2019-11-08 11:14AM EST | 2020-03-20 | 0.41 | 0.00 | 0.43 | 0.00 | - | 2 | 0 | 45.39% |
| AAPL200417P00155000 | 2019-11-06 10:36AM EST | 2020-04-17 | 0.50 | 0.00 | 2.76 | 0.00 | - | 1 | 0 | 50.49% |
| AAPL200619P00155000 | 2019-11-11 12:20PM EST | 2020-06-19 | 0.78 | 0.70 | 3.05 | 0.00 | - | 4,866 | 0 | 50.90% |
| AAPL200918P00155000 | 2019-11-14 1:51PM EST | 2020-09-18 | 1.37 | 0.05 | 3.45 | 0.00 | - | 1 | 0 | 44.09% |
| AAPL210115P00155000 | 2019-11-15 2:58PM EST | 2021-01-15 | 2.18 | 1.50 | 4.30 | -0.10 | -4.39% | 7 | 0 | 39.73% |
| AAPL210618P00155000 | 2019-11-15 11:39AM EST | 2021-06-18 | 3.25 | 3.10 | 4.90 | +0.01 | +0.31% | 27 | 0 | 35.35% |
| AAPL210917P00155000 | 2019-11-15 2:09PM EST | 2021-09-17 | 3.75 | 1.70 | 5.85 | -1.13 | -23.16% | 5 | 0 | 34.65% |
| AAPL220121P00155000 | 2019-11-08 12:26PM EST | 2022-01-21 | 5.00 | 2.50 | 7.30 | 0.00 | - | 1 | 0 | 34.10% |