AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122C00230000 | 2019-11-15 1:08PM EST | 2019-11-22 | 34.57 | 34.15 | 38.00 | +0.83 | +2.46% | 1 | 0 | 59.08% |
| AAPL191129C00230000 | 2019-11-15 2:38PM EST | 2019-11-29 | 35.20 | 34.30 | 38.10 | +0.20 | +0.57% | 10 | 0 | 68.15% |
| AAPL191206C00230000 | 2019-11-14 11:44AM EST | 2019-12-06 | 32.98 | 34.30 | 38.30 | 0.00 | - | 10 | 0 | 57.14% |
| AAPL191213C00230000 | 2019-11-08 12:30PM EST | 2019-12-13 | 29.50 | 34.00 | 38.60 | 0.00 | - | 2 | 0 | 51.37% |
| AAPL191220C00230000 | 2019-11-15 3:44PM EST | 2019-12-20 | 35.89 | 34.20 | 38.70 | +2.06 | +6.09% | 65 | 0 | 46.48% |
| AAPL200117C00230000 | 2019-11-15 3:59PM EST | 2020-01-17 | 37.71 | 35.60 | 38.00 | +2.71 | +7.74% | 227 | 0 | 31.67% |
| AAPL200221C00230000 | 2019-11-15 3:49PM EST | 2020-02-21 | 39.00 | 37.10 | 41.30 | +2.20 | +5.98% | 27 | 0 | 35.35% |
| AAPL200320C00230000 | 2019-11-15 3:58PM EST | 2020-03-20 | 40.29 | 38.25 | 42.00 | +2.27 | +5.97% | 43 | 0 | 32.80% |
| AAPL200417C00230000 | 2019-11-15 1:17PM EST | 2020-04-17 | 40.40 | 39.45 | 42.50 | +1.30 | +3.32% | 109 | 0 | 30.70% |
| AAPL200619C00230000 | 2019-11-15 3:30PM EST | 2020-06-19 | 43.55 | 41.30 | 45.00 | +1.80 | +4.31% | 17 | 0 | 30.00% |
| AAPL200918C00230000 | 2019-11-15 11:12AM EST | 2020-09-18 | 46.50 | 44.50 | 48.25 | +1.65 | +3.68% | 24 | 0 | 29.45% |
| AAPL210115C00230000 | 2019-11-15 3:57PM EST | 2021-01-15 | 51.00 | 47.90 | 52.65 | +2.00 | +4.08% | 116 | 0 | 29.71% |
| AAPL210618C00230000 | 2019-11-13 3:53PM EST | 2021-06-18 | 54.30 | 52.95 | 57.25 | 0.00 | - | 7 | 0 | 29.56% |
| AAPL210917C00230000 | 2019-11-15 3:20PM EST | 2021-09-17 | 57.33 | 55.80 | 60.05 | +1.71 | +3.07% | 11 | 0 | 29.77% |
| AAPL220121C00230000 | 2019-11-15 3:58PM EST | 2022-01-21 | 60.00 | 60.00 | 64.30 | +2.02 | +3.48% | 2 | 0 | 30.47% |
Putsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122P00230000 | 2019-11-15 3:55PM EST | 2019-11-22 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 246 | 0 | 47.46% |
| AAPL191129P00230000 | 2019-11-15 3:33PM EST | 2019-11-29 | 0.18 | 0.10 | 0.22 | -0.02 | -10.00% | 202 | 0 | 39.21% |
| AAPL191206P00230000 | 2019-11-15 3:23PM EST | 2019-12-06 | 0.28 | 0.00 | 0.38 | -0.09 | -24.32% | 228 | 0 | 35.35% |
| AAPL191213P00230000 | 2019-11-15 2:41PM EST | 2019-12-13 | 0.44 | 0.33 | 0.47 | -0.07 | -13.73% | 53 | 0 | 31.96% |
| AAPL191220P00230000 | 2019-11-15 3:58PM EST | 2019-12-20 | 0.55 | 0.55 | 0.57 | -0.14 | -20.29% | 3,161 | 0 | 29.76% |
| AAPL191227P00230000 | 2019-11-15 3:55PM EST | 2019-12-27 | 0.72 | 0.00 | 0.82 | -0.13 | -15.29% | 87 | 0 | 29.49% |
| AAPL200117P00230000 | 2019-11-15 3:59PM EST | 2020-01-17 | 1.35 | 1.31 | 1.46 | -0.21 | -13.46% | 521 | 0 | 27.92% |
| AAPL200221P00230000 | 2019-11-15 3:35PM EST | 2020-02-21 | 3.15 | 2.95 | 5.00 | -0.05 | -1.56% | 17 | 0 | 33.89% |
| AAPL200320P00230000 | 2019-11-15 2:46PM EST | 2020-03-20 | 4.05 | 3.90 | 5.50 | -0.24 | -5.59% | 55 | 0 | 31.09% |
| AAPL200417P00230000 | 2019-11-15 10:57AM EST | 2020-04-17 | 5.12 | 2.70 | 5.30 | -0.05 | -0.97% | 62 | 0 | 27.70% |
| AAPL200619P00230000 | 2019-11-15 3:39PM EST | 2020-06-19 | 7.43 | 6.95 | 8.85 | -0.37 | -4.74% | 28 | 0 | 29.39% |
| AAPL200918P00230000 | 2019-11-15 3:39PM EST | 2020-09-18 | 10.39 | 7.90 | 11.70 | -0.16 | -1.52% | 17 | 0 | 28.46% |
| AAPL210115P00230000 | 2019-11-15 3:51PM EST | 2021-01-15 | 14.00 | 13.50 | 15.80 | -0.45 | -3.11% | 2 | 0 | 28.59% |
| AAPL210618P00230000 | 2019-11-15 1:31PM EST | 2021-06-18 | 17.62 | 15.55 | 19.10 | -0.28 | -1.56% | 9 | 0 | 27.48% |
| AAPL210917P00230000 | 2019-11-15 1:32PM EST | 2021-09-17 | 20.05 | 17.90 | 21.10 | +0.28 | +1.42% | 6 | 0 | 27.20% |
| AAPL220121P00230000 | 2019-11-15 3:56PM EST | 2022-01-21 | 21.80 | 20.00 | 27.10 | -0.70 | -3.11% | 32 | 0 | 29.44% |