AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115C00210000 | 2019-11-14 3:42PM EST | 2019-11-15 | 52.95 | 52.45 | 52.95 | -0.95 | -1.76% | 46 | 247 | 125.78% |
| AAPL191122C00210000 | 2019-11-07 3:34PM EST | 2019-11-22 | 49.27 | 50.75 | 55.00 | 0.00 | - | 3 | 6 | 71.78% |
| AAPL191129C00210000 | 2019-11-11 2:20PM EST | 2019-11-29 | 52.15 | 50.70 | 55.10 | 0.00 | - | 20 | 11 | 54.74% |
| AAPL191206C00210000 | 2019-11-06 3:12PM EST | 2019-12-06 | 46.65 | 51.75 | 54.45 | 0.00 | - | 9 | 1 | 50.39% |
| AAPL191213C00210000 | 2019-11-06 2:45PM EST | 2019-12-13 | 46.54 | 51.30 | 55.35 | 0.00 | - | 20 | 0 | 66.97% |
| AAPL191220C00210000 | 2019-11-14 3:45PM EST | 2019-12-20 | 53.54 | 53.00 | 53.80 | -1.01 | -1.85% | 73 | 1,585 | 48.17% |
| AAPL200117C00210000 | 2019-11-14 3:26PM EST | 2020-01-17 | 54.55 | 53.00 | 54.60 | -1.33 | -2.38% | 26 | 34,915 | 41.48% |
| AAPL200320C00210000 | 2019-11-14 12:25PM EST | 2020-03-20 | 55.32 | 55.40 | 57.35 | -0.98 | -1.74% | 49 | 1,756 | 38.79% |
| AAPL200417C00210000 | 2019-11-13 2:46PM EST | 2020-04-17 | 57.37 | 54.25 | 57.90 | 0.00 | - | 56 | 657 | 36.56% |
| AAPL200619C00210000 | 2019-11-14 2:19PM EST | 2020-06-19 | 58.04 | 57.65 | 58.15 | -1.16 | -1.96% | 14 | 3,479 | 31.38% |
| AAPL200918C00210000 | 2019-11-14 2:58PM EST | 2020-09-18 | 60.50 | 58.20 | 61.55 | -1.37 | -2.21% | 42 | 487 | 32.00% |
| AAPL210115C00210000 | 2019-11-14 3:02PM EST | 2021-01-15 | 63.35 | 62.90 | 64.70 | -1.55 | -2.39% | 1,034 | 4,823 | 31.23% |
| AAPL210618C00210000 | 2019-11-14 9:47AM EST | 2021-06-18 | 68.00 | 64.60 | 67.50 | -0.32 | -0.47% | 4 | 811 | 29.71% |
| AAPL210917C00210000 | 2019-11-08 11:14AM EST | 2021-09-17 | 65.37 | 66.20 | 71.00 | 0.00 | - | 10 | 75 | 30.92% |
| AAPL220121C00210000 | 2019-11-14 10:47AM EST | 2022-01-21 | 71.69 | 68.50 | 73.00 | +1.69 | +2.41% | 4 | 282 | 30.06% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115P00210000 | 2019-11-14 3:58PM EST | 2019-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12,577 | 96.88% |
| AAPL191122P00210000 | 2019-11-14 2:29PM EST | 2019-11-22 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 21 | 1,176 | 53.91% |
| AAPL191129P00210000 | 2019-11-14 12:16PM EST | 2019-11-29 | 0.08 | 0.01 | 0.30 | -0.01 | -11.11% | 8 | 740 | 50.59% |
| AAPL191206P00210000 | 2019-11-14 3:55PM EST | 2019-12-06 | 0.17 | 0.14 | 0.19 | +0.02 | +13.33% | 51 | 1,140 | 43.46% |
| AAPL191213P00210000 | 2019-11-14 12:57PM EST | 2019-12-13 | 0.24 | 0.21 | 0.33 | +0.02 | +9.09% | 1 | 842 | 41.60% |
| AAPL191220P00210000 | 2019-11-14 3:50PM EST | 2019-12-20 | 0.31 | 0.26 | 0.35 | +0.05 | +19.23% | 176 | 16,675 | 37.84% |
| AAPL191227P00210000 | 2019-11-14 10:03AM EST | 2019-12-27 | 0.35 | 0.37 | 0.50 | 0.00 | - | 5 | 30 | 37.04% |
| AAPL200117P00210000 | 2019-11-14 3:44PM EST | 2020-01-17 | 0.77 | 0.70 | 0.83 | +0.12 | +18.46% | 21,968 | 30,254 | 33.74% |
| AAPL200221P00210000 | 2019-11-14 3:27PM EST | 2020-02-21 | 1.48 | 1.48 | 1.66 | +0.12 | +8.82% | 13 | 60 | 32.02% |
| AAPL200320P00210000 | 2019-11-14 3:06PM EST | 2020-03-20 | 2.04 | 2.02 | 2.20 | +0.12 | +6.25% | 644 | 4,038 | 30.53% |
| AAPL200417P00210000 | 2019-11-14 3:28PM EST | 2020-04-17 | 2.53 | 2.51 | 2.76 | +0.13 | +5.42% | 55 | 1,349 | 29.54% |
| AAPL200619P00210000 | 2019-11-14 1:48PM EST | 2020-06-19 | 4.20 | 3.90 | 4.30 | +0.24 | +6.06% | 10 | 3,867 | 28.75% |
| AAPL200918P00210000 | 2019-11-14 10:09AM EST | 2020-09-18 | 6.25 | 6.00 | 6.50 | -0.15 | -2.34% | 19 | 1,172 | 28.12% |
| AAPL210115P00210000 | 2019-11-14 2:41PM EST | 2021-01-15 | 9.35 | 9.05 | 9.50 | +0.35 | +3.89% | 162 | 3,075 | 28.01% |
| AAPL210618P00210000 | 2019-11-13 11:07AM EST | 2021-06-18 | 12.49 | 11.85 | 12.75 | 0.00 | - | 45 | 432 | 27.55% |
| AAPL210917P00210000 | 2019-11-12 1:22PM EST | 2021-09-17 | 14.12 | 13.35 | 15.90 | 0.00 | - | 2 | 116 | 28.65% |
| AAPL220121P00210000 | 2019-11-14 2:44PM EST | 2022-01-21 | 15.80 | 13.50 | 0.00 | -0.15 | -0.94% | 21 | 147 | 3.13% |