AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115C00185000 | 2019-11-14 11:04AM EST | 2019-11-15 | 78.20 | 77.45 | 77.95 | -0.10 | -0.13% | 2 | 505 | 188.67% |
| AAPL191122C00185000 | 2019-11-07 2:05PM EST | 2019-11-22 | 75.40 | 75.70 | 79.90 | 0.00 | - | 1 | 1 | 100.39% |
| AAPL191129C00185000 | 2019-11-06 2:55PM EST | 2019-11-29 | 71.85 | 75.85 | 80.00 | 0.00 | - | 50 | 0 | 81.88% |
| AAPL191206C00185000 | 2019-11-12 2:11PM EST | 2019-12-06 | 77.60 | 75.85 | 80.10 | 0.00 | - | 2 | 2 | 70.02% |
| AAPL191213C00185000 | 2019-11-06 3:14PM EST | 2019-12-13 | 71.67 | 75.95 | 80.20 | 0.00 | - | 3 | 0 | 63.97% |
| AAPL191220C00185000 | 2019-11-08 12:57PM EST | 2019-12-20 | 74.50 | 76.00 | 80.15 | 0.00 | - | 1 | 37 | 57.62% |
| AAPL200117C00185000 | 2019-11-14 1:14PM EST | 2020-01-17 | 79.25 | 78.05 | 79.10 | -1.30 | -1.61% | 174 | 13,462 | 50.00% |
| AAPL200320C00185000 | 2019-11-08 12:59PM EST | 2020-03-20 | 75.77 | 77.20 | 81.35 | 0.00 | - | 1 | 553 | 49.78% |
| AAPL200417C00185000 | 2019-11-12 2:08PM EST | 2020-04-17 | 79.25 | 77.50 | 81.55 | 0.00 | - | 1 | 2,526 | 45.80% |
| AAPL200619C00185000 | 2019-11-14 1:48PM EST | 2020-06-19 | 80.70 | 78.15 | 82.30 | +1.20 | +1.51% | 2 | 2,903 | 40.78% |
| AAPL200918C00185000 | 2019-11-14 12:44PM EST | 2020-09-18 | 82.10 | 79.50 | 83.25 | +1.10 | +1.36% | 2 | 240 | 36.39% |
| AAPL210115C00185000 | 2019-11-13 3:45PM EST | 2021-01-15 | 85.38 | 81.55 | 83.95 | 0.00 | - | 43 | 3,827 | 32.18% |
| AAPL210618C00185000 | 2019-11-12 10:35AM EST | 2021-06-18 | 85.00 | 84.30 | 88.50 | 0.00 | - | 1 | 709 | 33.89% |
| AAPL210917C00185000 | 2019-10-24 2:01PM EST | 2021-09-17 | 69.90 | 85.25 | 88.90 | 0.00 | - | 24 | 2 | 31.99% |
| AAPL220121C00185000 | 2019-11-14 2:39PM EST | 2022-01-21 | 88.41 | 86.00 | 90.50 | +0.91 | +1.04% | 1 | 200 | 31.07% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115P00185000 | 2019-11-13 3:50PM EST | 2019-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,100 | 150.00% |
| AAPL191122P00185000 | 2019-11-14 3:28PM EST | 2019-11-22 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 83 | 106 | 75.00% |
| AAPL191129P00185000 | 2019-11-11 3:06PM EST | 2019-11-29 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 722 | 57.81% |
| AAPL191206P00185000 | 2019-11-13 11:50AM EST | 2019-12-06 | 0.05 | 0.02 | 0.07 | 0.00 | - | 201 | 1,461 | 53.91% |
| AAPL191220P00185000 | 2019-11-14 3:56PM EST | 2019-12-20 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 32 | 4,666 | 47.75% |
| AAPL200117P00185000 | 2019-11-14 3:54PM EST | 2020-01-17 | 0.36 | 0.33 | 0.45 | +0.06 | +20.00% | 54 | 13,242 | 43.75% |
| AAPL200320P00185000 | 2019-11-13 3:59PM EST | 2020-03-20 | 0.85 | 0.89 | 0.97 | 0.00 | - | 40 | 1,807 | 35.93% |
| AAPL200417P00185000 | 2019-11-14 3:13PM EST | 2020-04-17 | 1.12 | 1.02 | 1.26 | 0.00 | - | 12 | 500 | 34.38% |
| AAPL200619P00185000 | 2019-11-14 3:58PM EST | 2020-06-19 | 1.93 | 1.86 | 2.09 | +0.08 | +4.32% | 511 | 4,100 | 32.62% |
| AAPL200918P00185000 | 2019-11-14 3:54PM EST | 2020-09-18 | 3.15 | 2.85 | 3.50 | -0.05 | -1.56% | 6 | 649 | 31.47% |
| AAPL210115P00185000 | 2019-11-14 9:30AM EST | 2021-01-15 | 5.00 | 4.80 | 5.10 | +0.05 | +1.01% | 26 | 3,812 | 30.01% |
| AAPL210618P00185000 | 2019-11-12 11:21AM EST | 2021-06-18 | 8.05 | 6.20 | 7.55 | +0.65 | +8.78% | 31 | 468 | 29.46% |
| AAPL210917P00185000 | 2019-11-14 11:28AM EST | 2021-09-17 | 8.21 | 6.50 | 10.00 | -3.29 | -28.61% | 10 | 51 | 30.51% |
| AAPL220121P00185000 | 2019-11-13 10:03AM EST | 2022-01-21 | 9.80 | 8.00 | 11.80 | -0.10 | -1.01% | 2 | 221 | 29.98% |