AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122C00165000 | 2019-11-06 3:04PM EST | 2019-11-22 | 91.59 | 96.10 | 100.20 | 0.00 | - | - | 0 | 426.76% |
| AAPL191129C00165000 | 2019-10-31 9:33AM EST | 2019-11-29 | 80.74 | 96.15 | 100.30 | 0.00 | - | 1 | 0 | 109.38% |
| AAPL191220C00165000 | 2019-11-07 11:32AM EST | 2019-12-20 | 94.99 | 96.35 | 100.40 | 0.00 | - | 1 | 17 | 72.46% |
| AAPL200117C00165000 | 2019-11-20 10:15AM EST | 2020-01-17 | 98.05 | 96.75 | 101.10 | -4.55 | -4.43% | 15 | 4,146 | 64.55% |
| AAPL200221C00165000 | 2019-11-20 3:37PM EST | 2020-02-21 | 98.28 | 98.80 | 100.75 | -2.74 | -2.71% | 15 | 15 | 59.31% |
| AAPL200320C00165000 | 2019-11-15 2:09PM EST | 2020-03-20 | 101.06 | 97.20 | 101.20 | 0.00 | - | 4 | 266 | 60.54% |
| AAPL200417C00165000 | 2019-11-06 1:20PM EST | 2020-04-17 | 91.90 | 97.35 | 101.50 | 0.00 | - | 1 | 17 | 55.92% |
| AAPL200619C00165000 | 2019-11-18 1:49PM EST | 2020-06-19 | 99.51 | 97.70 | 101.95 | -3.36 | -3.27% | 5 | 2,033 | 48.52% |
| AAPL200918C00165000 | 2019-11-20 3:59PM EST | 2020-09-18 | 100.30 | 98.35 | 102.50 | -1.99 | -1.95% | 2 | 52 | 42.17% |
| AAPL210115C00165000 | 2019-11-19 10:12AM EST | 2021-01-15 | 105.35 | 99.95 | 103.10 | 0.00 | - | 1 | 5,547 | 37.12% |
| AAPL210618C00165000 | 2019-11-06 10:19AM EST | 2021-06-18 | 96.70 | 100.70 | 105.50 | 0.00 | - | 5 | 1,502 | 36.05% |
| AAPL210917C00165000 | 2019-10-29 2:00PM EST | 2021-09-17 | 84.00 | 101.15 | 105.15 | 0.00 | - | 1 | 1 | 32.95% |
| AAPL220121C00165000 | 2019-11-20 9:49AM EST | 2022-01-21 | 108.35 | 102.50 | 107.00 | +9.30 | +9.39% | 2 | 19 | 32.79% |
Putsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122P00165000 | 2019-11-11 10:36AM EST | 2019-11-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 206.25% |
| AAPL191129P00165000 | 2019-10-31 10:12AM EST | 2019-11-29 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 100.78% |
| AAPL191220P00165000 | 2019-11-20 3:13PM EST | 2019-12-20 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 66 | 3,378 | 57.81% |
| AAPL200117P00165000 | 2019-11-20 11:08AM EST | 2020-01-17 | 0.29 | 0.11 | 0.30 | +0.14 | +93.33% | 18 | 20,316 | 52.88% |
| AAPL200320P00165000 | 2019-11-20 1:57PM EST | 2020-03-20 | 0.62 | 0.55 | 0.63 | +0.06 | +10.71% | 131 | 775 | 43.51% |
| AAPL200417P00165000 | 2019-11-20 3:03PM EST | 2020-04-17 | 0.71 | 0.66 | 0.75 | +0.13 | +22.41% | 11 | 791 | 40.44% |
| AAPL200619P00165000 | 2019-11-19 2:22PM EST | 2020-06-19 | 1.22 | 0.36 | 1.81 | +0.14 | +12.96% | 2 | 3,452 | 40.48% |
| AAPL200717P00165000 | 2019-11-18 3:01PM EST | 2020-07-17 | 1.18 | - | - | 0.00 | - | - | - | 0.00% |
| AAPL200918P00165000 | 2019-11-19 2:04PM EST | 2020-09-18 | 1.80 | 1.17 | 2.82 | 0.00 | - | 5 | 326 | 37.64% |
| AAPL210115P00165000 | 2019-11-20 12:56PM EST | 2021-01-15 | 3.15 | 0.89 | 3.15 | +0.25 | +8.62% | 20 | 5,120 | 32.82% |
| AAPL210618P00165000 | 2019-11-20 10:24AM EST | 2021-06-18 | 4.56 | 2.40 | 6.60 | +0.16 | +3.64% | 2 | 610 | 34.89% |
| AAPL210917P00165000 | 2019-10-30 1:49PM EST | 2021-09-17 | 7.25 | 3.55 | 6.20 | 0.00 | - | 1 | 30 | 31.77% |
| AAPL220121P00165000 | 2019-11-14 11:52AM EST | 2022-01-21 | 6.40 | 4.00 | 8.50 | 0.00 | - | 11 | 537 | 32.42% |