AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:220.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115C00220000 | 2019-11-14 3:59PM EST | 2019-11-15 | 42.65 | 42.45 | 42.95 | -1.55 | -3.51% | 339 | 1,589 | 144.92% |
| AAPL191122C00220000 | 2019-11-14 11:57AM EST | 2019-11-22 | 43.20 | 42.20 | 43.50 | -0.58 | -1.32% | 6 | 14 | 61.23% |
| AAPL191129C00220000 | 2019-11-07 10:17AM EST | 2019-11-29 | 38.85 | 41.65 | 43.40 | 0.00 | - | 1 | 6 | 57.08% |
| AAPL191206C00220000 | 2019-11-14 2:45PM EST | 2019-12-06 | 43.12 | 42.50 | 43.80 | +6.29 | +17.08% | 6 | 0 | 52.05% |
| AAPL191220C00220000 | 2019-11-14 3:03PM EST | 2019-12-20 | 43.80 | 42.35 | 44.70 | +0.15 | +0.34% | 5 | 13,227 | 47.49% |
| AAPL200117C00220000 | 2019-11-14 3:38PM EST | 2020-01-17 | 44.75 | 43.65 | 44.70 | -1.55 | -3.35% | 102 | 22,599 | 35.61% |
| AAPL200221C00220000 | 2019-11-13 12:06PM EST | 2020-02-21 | 46.75 | 43.80 | 46.95 | 0.00 | - | 1 | 38 | 36.47% |
| AAPL200320C00220000 | 2019-11-14 3:36PM EST | 2020-03-20 | 46.60 | 45.10 | 48.25 | -1.52 | -3.16% | 38 | 3,623 | 35.62% |
| AAPL200417C00220000 | 2019-11-14 12:29PM EST | 2020-04-17 | 47.25 | 46.45 | 48.80 | -1.79 | -3.65% | 70 | 813 | 33.48% |
| AAPL200619C00220000 | 2019-11-14 3:53PM EST | 2020-06-19 | 49.60 | 48.45 | 50.95 | -1.29 | -2.53% | 18 | 11,206 | 32.13% |
| AAPL200918C00220000 | 2019-11-14 12:22PM EST | 2020-09-18 | 52.27 | 51.95 | 53.50 | -1.48 | -2.75% | 7 | 1,225 | 30.63% |
| AAPL210115C00220000 | 2019-11-14 3:49PM EST | 2021-01-15 | 55.98 | 55.25 | 56.10 | -1.22 | -2.13% | 586 | 6,162 | 29.04% |
| AAPL210618C00220000 | 2019-11-14 2:26PM EST | 2021-06-18 | 59.80 | 58.00 | 60.15 | -1.20 | -1.97% | 11 | 2,108 | 28.79% |
| AAPL210917C00220000 | 2019-11-13 11:51AM EST | 2021-09-17 | 63.00 | 59.45 | 64.00 | 0.00 | - | 2 | 190 | 30.12% |
| AAPL220121C00220000 | 2019-11-14 1:43PM EST | 2022-01-21 | 64.95 | 62.00 | 66.50 | -2.20 | -3.28% | 12 | 534 | 29.61% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115P00220000 | 2019-11-14 3:58PM EST | 2019-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 11,339 | 50.00% |
| AAPL191122P00220000 | 2019-11-14 3:49PM EST | 2019-11-22 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 577 | 2,688 | 51.76% |
| AAPL191129P00220000 | 2019-11-14 3:43PM EST | 2019-11-29 | 0.12 | 0.12 | 0.21 | -0.02 | -14.29% | 318 | 1,042 | 44.73% |
| AAPL191206P00220000 | 2019-11-14 9:35AM EST | 2019-12-06 | 0.20 | 0.22 | 0.25 | -0.01 | -4.76% | 431 | 18,474 | 38.04% |
| AAPL191213P00220000 | 2019-11-14 2:41PM EST | 2019-12-13 | 0.37 | 0.32 | 0.43 | +0.07 | +23.33% | 5 | 464 | 36.52% |
| AAPL191220P00220000 | 2019-11-14 3:54PM EST | 2019-12-20 | 0.46 | 0.43 | 0.53 | +0.08 | +21.05% | 289 | 8,980 | 34.16% |
| AAPL191227P00220000 | 2019-11-14 3:33PM EST | 2019-12-27 | 0.60 | 0.53 | 0.66 | +0.12 | +25.00% | 30 | 146 | 32.72% |
| AAPL200117P00220000 | 2019-11-14 3:58PM EST | 2020-01-17 | 1.06 | 1.01 | 1.09 | +0.14 | +15.22% | 263 | 41,388 | 30.07% |
| AAPL200221P00220000 | 2019-11-14 3:49PM EST | 2020-02-21 | 2.20 | 2.13 | 2.33 | +0.05 | +2.33% | 54 | 153 | 29.72% |
| AAPL200320P00220000 | 2019-11-14 12:03PM EST | 2020-03-20 | 3.00 | 2.90 | 3.05 | +0.22 | +7.91% | 27 | 2,131 | 28.57% |
| AAPL200417P00220000 | 2019-11-14 3:48PM EST | 2020-04-17 | 3.60 | 3.55 | 3.75 | +0.17 | +4.96% | 23 | 1,253 | 27.74% |
| AAPL200619P00220000 | 2019-11-14 3:43PM EST | 2020-06-19 | 5.70 | 5.65 | 5.85 | +0.20 | +3.64% | 214 | 6,108 | 27.67% |
| AAPL200918P00220000 | 2019-11-14 10:23AM EST | 2020-09-18 | 8.15 | 8.00 | 8.50 | +0.05 | +0.62% | 37 | 698 | 27.29% |
| AAPL210115P00220000 | 2019-11-13 2:32PM EST | 2021-01-15 | 11.62 | 11.40 | 12.25 | 0.00 | - | 157 | 2,640 | 27.68% |
| AAPL210618P00220000 | 2019-11-13 11:07AM EST | 2021-06-18 | 15.18 | 14.20 | 15.55 | 0.00 | - | 45 | 576 | 26.96% |
| AAPL210917P00220000 | 2019-11-13 3:57PM EST | 2021-09-17 | 16.51 | 16.15 | 17.50 | 0.00 | - | 5 | 133 | 26.80% |
| AAPL220121P00220000 | 2019-11-14 10:48AM EST | 2022-01-21 | 19.10 | 17.50 | 21.00 | +0.15 | +0.79% | 111 | 883 | 27.40% |