AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115C00240000 | 2019-11-14 2:59PM EST | 2019-11-15 | 22.90 | 22.45 | 22.95 | -1.80 | -7.29% | 86 | 951 | 80.08% |
| AAPL191122C00240000 | 2019-11-14 3:57PM EST | 2019-11-22 | 22.85 | 22.60 | 23.40 | -0.50 | -2.14% | 65 | 308 | 46.31% |
| AAPL191129C00240000 | 2019-11-14 3:44PM EST | 2019-11-29 | 23.40 | 23.10 | 23.35 | -1.65 | -6.59% | 17 | 1,057 | 33.23% |
| AAPL191206C00240000 | 2019-11-14 2:01PM EST | 2019-12-06 | 23.80 | 23.35 | 23.90 | -1.30 | -5.18% | 86 | 202 | 32.23% |
| AAPL191213C00240000 | 2019-11-14 10:47AM EST | 2019-12-13 | 24.75 | 23.75 | 24.05 | +0.25 | +1.02% | 37 | 92 | 29.05% |
| AAPL191220C00240000 | 2019-11-14 3:55PM EST | 2019-12-20 | 24.31 | 24.15 | 24.70 | -1.87 | -7.14% | 263 | 7,392 | 29.60% |
| AAPL191227C00240000 | 2019-11-12 12:41PM EST | 2019-12-27 | 24.20 | 24.45 | 25.00 | 0.00 | - | 5 | 21 | 28.45% |
| AAPL200117C00240000 | 2019-11-14 3:48PM EST | 2020-01-17 | 26.10 | 25.90 | 26.20 | -1.62 | -5.84% | 191 | 24,676 | 27.43% |
| AAPL200221C00240000 | 2019-11-14 12:42PM EST | 2020-02-21 | 28.81 | 26.80 | 28.65 | -1.05 | -3.52% | 32 | 51 | 28.05% |
| AAPL200320C00240000 | 2019-11-14 3:58PM EST | 2020-03-20 | 29.79 | 29.70 | 29.95 | -1.42 | -4.55% | 63 | 3,938 | 27.38% |
| AAPL200417C00240000 | 2019-11-14 3:46PM EST | 2020-04-17 | 31.50 | 31.05 | 31.35 | -1.22 | -3.73% | 15 | 1,697 | 27.26% |
| AAPL200619C00240000 | 2019-11-14 3:33PM EST | 2020-06-19 | 34.45 | 34.10 | 34.60 | -1.25 | -3.50% | 83 | 3,836 | 27.68% |
| AAPL200918C00240000 | 2019-11-14 1:06PM EST | 2020-09-18 | 38.20 | 37.35 | 38.70 | -1.35 | -3.41% | 17 | 1,213 | 28.07% |
| AAPL210115C00240000 | 2019-11-14 3:28PM EST | 2021-01-15 | 42.47 | 41.90 | 42.65 | -1.03 | -2.37% | 40 | 2,663 | 27.72% |
| AAPL210618C00240000 | 2019-11-14 1:08PM EST | 2021-06-18 | 47.39 | 44.85 | 47.35 | -0.06 | -0.13% | 17 | 739 | 27.68% |
| AAPL210917C00240000 | 2019-11-14 3:42PM EST | 2021-09-17 | 49.40 | 47.10 | 52.00 | +0.40 | +0.82% | 6 | 195 | 29.32% |
| AAPL220121C00240000 | 2019-11-14 11:32AM EST | 2022-01-21 | 54.70 | 50.00 | 54.50 | +1.50 | +2.82% | 3 | 412 | 28.67% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115P00240000 | 2019-11-14 3:26PM EST | 2019-11-15 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,526 | 10,137 | 50.00% |
| AAPL191122P00240000 | 2019-11-14 3:30PM EST | 2019-11-22 | 0.20 | 0.19 | 0.22 | +0.02 | +11.11% | 209 | 1,486 | 35.16% |
| AAPL191129P00240000 | 2019-11-14 3:54PM EST | 2019-11-29 | 0.35 | 0.33 | 0.36 | +0.04 | +12.90% | 210 | 1,792 | 28.32% |
| AAPL191206P00240000 | 2019-11-14 3:48PM EST | 2019-12-06 | 0.59 | 0.55 | 0.63 | +0.08 | +15.69% | 76 | 961 | 26.64% |
| AAPL191213P00240000 | 2019-11-14 3:54PM EST | 2019-12-13 | 0.87 | 0.81 | 0.89 | +0.12 | +16.00% | 295 | 328 | 25.39% |
| AAPL191220P00240000 | 2019-11-14 3:59PM EST | 2019-12-20 | 1.18 | 1.12 | 1.19 | +0.17 | +16.83% | 777 | 8,688 | 24.77% |
| AAPL191227P00240000 | 2019-11-14 1:57PM EST | 2019-12-27 | 1.43 | 1.29 | 1.46 | +0.18 | +14.40% | 140 | 157 | 24.13% |
| AAPL200117P00240000 | 2019-11-14 3:57PM EST | 2020-01-17 | 2.50 | 2.45 | 2.61 | +0.27 | +12.11% | 1,407 | 17,707 | 24.23% |
| AAPL200221P00240000 | 2019-11-14 2:57PM EST | 2020-02-21 | 4.94 | 4.65 | 5.00 | -0.01 | -0.20% | 110 | 199 | 25.67% |
| AAPL200320P00240000 | 2019-11-14 3:06PM EST | 2020-03-20 | 6.25 | 6.20 | 6.35 | +0.36 | +6.11% | 718 | 2,664 | 25.47% |
| AAPL200417P00240000 | 2019-11-14 3:57PM EST | 2020-04-17 | 7.40 | 7.25 | 7.45 | +0.45 | +6.47% | 23 | 801 | 25.05% |
| AAPL200619P00240000 | 2019-11-14 3:39PM EST | 2020-06-19 | 10.40 | 10.00 | 10.60 | +0.45 | +4.52% | 141 | 2,002 | 25.76% |
| AAPL200918P00240000 | 2019-11-14 3:55PM EST | 2020-09-18 | 13.90 | 13.30 | 14.05 | +0.50 | +3.73% | 4 | 853 | 25.74% |
| AAPL210115P00240000 | 2019-11-14 3:56PM EST | 2021-01-15 | 17.90 | 17.60 | 18.05 | +0.55 | +3.17% | 12 | 885 | 25.83% |
| AAPL210618P00240000 | 2019-11-14 2:48PM EST | 2021-06-18 | 21.90 | 20.90 | 22.30 | +0.02 | +0.09% | 1 | 112 | 25.71% |
| AAPL210917P00240000 | 2019-11-12 12:11PM EST | 2021-09-17 | 24.10 | 21.50 | 26.30 | 0.00 | - | 5 | 64 | 27.00% |
| AAPL220121P00240000 | 2019-11-13 3:47PM EST | 2022-01-21 | 26.30 | 24.05 | 28.50 | 0.00 | - | 6 | 273 | 26.34% |