AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115C00205000 | 2019-11-13 12:15PM EST | 2019-11-15 | 59.05 | 59.35 | 59.55 | +2.60 | +4.61% | 2 | 0 | 137.11% |
| AAPL191122C00205000 | 2019-11-13 9:47AM EST | 2019-11-22 | 57.44 | 59.50 | 59.70 | +5.94 | +11.53% | 2 | 0 | 81.74% |
| AAPL191129C00205000 | 2019-11-06 3:05PM EST | 2019-11-29 | 51.62 | 59.60 | 59.80 | 0.00 | - | 26 | 0 | 65.38% |
| AAPL191213C00205000 | 2019-11-04 2:32PM EST | 2019-12-13 | 51.86 | 59.80 | 60.05 | 0.00 | - | 4 | 0 | 52.15% |
| AAPL191220C00205000 | 2019-11-12 2:02PM EST | 2019-12-20 | 58.01 | 59.95 | 60.15 | 0.00 | - | 12 | 0 | 49.90% |
| AAPL200117C00205000 | 2019-11-13 12:40PM EST | 2020-01-17 | 60.32 | 60.65 | 60.80 | +2.05 | +3.52% | 9 | 0 | 42.80% |
| AAPL200320C00205000 | 2019-11-11 2:27PM EST | 2020-03-20 | 58.98 | 61.70 | 62.00 | 0.00 | - | 3 | 0 | 35.62% |
| AAPL200417C00205000 | 2019-11-13 1:12PM EST | 2020-04-17 | 62.40 | 62.30 | 62.60 | +2.13 | +3.53% | 3 | 0 | 34.24% |
| AAPL200619C00205000 | 2019-11-13 12:44PM EST | 2020-06-19 | 63.40 | 63.70 | 63.95 | +3.33 | +5.54% | 51 | 0 | 32.26% |
| AAPL200918C00205000 | 2019-11-12 1:09PM EST | 2020-09-18 | 64.00 | 65.65 | 66.20 | 0.00 | - | 1 | 0 | 31.26% |
| AAPL210115C00205000 | 2019-11-13 12:19PM EST | 2021-01-15 | 68.40 | 68.55 | 69.00 | +1.74 | +2.61% | 5 | 0 | 30.52% |
| AAPL210618C00205000 | 2019-11-11 1:43PM EST | 2021-06-18 | 70.00 | 70.80 | 73.60 | 0.00 | - | 10 | 0 | 31.27% |
| AAPL220121C00205000 | 2019-11-11 9:47AM EST | 2022-01-21 | 71.47 | 73.40 | 77.15 | 0.00 | - | 1 | 0 | 29.87% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115P00205000 | 2019-11-13 1:11PM EST | 2019-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 90.63% |
| AAPL191122P00205000 | 2019-11-13 11:14AM EST | 2019-11-22 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 0 | 55.86% |
| AAPL191129P00205000 | 2019-11-13 11:56AM EST | 2019-11-29 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 16 | 0 | 49.22% |
| AAPL191206P00205000 | 2019-11-12 1:50PM EST | 2019-12-06 | 0.12 | 0.09 | 0.12 | 0.00 | - | 2 | 0 | 44.43% |
| AAPL191213P00205000 | 2019-11-12 1:52PM EST | 2019-12-13 | 0.19 | 0.14 | 0.19 | 0.00 | - | 8 | 0 | 41.75% |
| AAPL191220P00205000 | 2019-11-13 1:08PM EST | 2019-12-20 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 26 | 0 | 38.82% |
| AAPL191227P00205000 | 2019-11-12 2:37PM EST | 2019-12-27 | 0.34 | 0.27 | 0.30 | 0.00 | - | 21 | 0 | 37.21% |
| AAPL200117P00205000 | 2019-11-13 1:12PM EST | 2020-01-17 | 0.54 | 0.53 | 0.55 | -0.05 | -8.47% | 47 | 0 | 34.18% |
| AAPL200320P00205000 | 2019-11-13 1:10PM EST | 2020-03-20 | 1.63 | 1.58 | 1.65 | -0.07 | -4.12% | 7 | 0 | 31.01% |
| AAPL200417P00205000 | 2019-11-13 11:30AM EST | 2020-04-17 | 2.07 | 1.99 | 2.06 | -0.08 | -3.72% | 3 | 0 | 29.76% |
| AAPL200619P00205000 | 2019-11-13 11:33AM EST | 2020-06-19 | 3.48 | 3.35 | 3.50 | -0.07 | -1.97% | 23 | 0 | 29.29% |
| AAPL200918P00205000 | 2019-11-12 3:44PM EST | 2020-09-18 | 5.65 | 5.30 | 5.50 | 0.00 | - | 12 | 0 | 28.65% |
| AAPL210115P00205000 | 2019-11-13 1:11PM EST | 2021-01-15 | 7.90 | 7.90 | 8.20 | -0.45 | -5.39% | 2 | 0 | 28.39% |
| AAPL210618P00205000 | 2019-11-12 1:18PM EST | 2021-06-18 | 11.56 | 10.80 | 11.45 | 0.00 | - | 2 | 0 | 28.13% |
| AAPL220121P00205000 | 2019-11-13 11:13AM EST | 2022-01-21 | 14.00 | 13.80 | 16.00 | -1.05 | -6.98% | 1 | 0 | 28.21% |