AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122C00270000 | 2019-11-22 3:56PM EST | 2019-11-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,102 | 19,674 | 25.00% |
| AAPL191129C00270000 | 2019-11-22 3:59PM EST | 2019-11-29 | 0.26 | 0.26 | 0.28 | -0.35 | -57.38% | 6,915 | 8,313 | 15.94% |
| AAPL191206C00270000 | 2019-11-22 3:59PM EST | 2019-12-06 | 1.15 | 1.00 | 1.19 | -0.46 | -28.57% | 1,299 | 3,365 | 18.78% |
| AAPL191213C00270000 | 2019-11-22 3:59PM EST | 2019-12-13 | 2.00 | 1.05 | 2.04 | -0.40 | -16.67% | 145 | 2,765 | 19.73% |
| AAPL191220C00270000 | 2019-11-22 3:59PM EST | 2019-12-20 | 2.72 | 2.60 | 2.88 | -0.58 | -17.58% | 2,195 | 9,098 | 20.51% |
| AAPL191227C00270000 | 2019-11-22 3:55PM EST | 2019-12-27 | 3.25 | 2.57 | 3.50 | -0.60 | -15.58% | 333 | 715 | 20.53% |
| AAPL200117C00270000 | 2019-11-22 3:58PM EST | 2020-01-17 | 5.45 | 5.25 | 6.00 | -0.55 | -9.17% | 1,085 | 20,311 | 22.79% |
| AAPL200221C00270000 | 2019-11-22 3:59PM EST | 2020-02-21 | 9.30 | 8.50 | 10.00 | -0.12 | -1.27% | 59 | 2,630 | 25.78% |
| AAPL200320C00270000 | 2019-11-22 3:55PM EST | 2020-03-20 | 11.01 | 10.50 | 11.60 | -0.49 | -4.26% | 100 | 3,847 | 25.28% |
| AAPL200417C00270000 | 2019-11-22 3:51PM EST | 2020-04-17 | 12.40 | 11.65 | 13.80 | -0.55 | -4.25% | 177 | 1,667 | 26.09% |
| AAPL200619C00270000 | 2019-11-22 3:59PM EST | 2020-06-19 | 16.60 | 16.10 | 16.95 | -0.15 | -0.90% | 116 | 5,588 | 25.83% |
| AAPL200717C00270000 | 2019-11-20 3:52PM EST | 2020-07-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| AAPL200918C00270000 | 2019-11-22 3:59PM EST | 2020-09-18 | 21.10 | 20.00 | 21.30 | -0.10 | -0.47% | 29 | 2,274 | 26.17% |
| AAPL210115C00270000 | 2019-11-22 12:35PM EST | 2021-01-15 | 26.00 | 25.10 | 26.25 | -0.07 | -0.27% | 13 | 2,917 | 26.58% |
| AAPL210618C00270000 | 2019-11-22 2:29PM EST | 2021-06-18 | 30.50 | 29.35 | 32.70 | -2.40 | -7.29% | 2 | 996 | 27.67% |
| AAPL210917C00270000 | 2019-11-20 3:29PM EST | 2021-09-17 | 33.80 | 31.65 | 35.15 | 0.00 | - | 1 | 287 | 27.45% |
| AAPL220121C00270000 | 2019-11-22 2:24PM EST | 2022-01-21 | 37.19 | 36.50 | 37.50 | -0.31 | -0.83% | 122 | 2,675 | 26.71% |
Putsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122P00270000 | 2019-11-22 3:52PM EST | 2019-11-22 | 9.01 | 6.55 | 10.50 | +1.01 | +12.63% | 863 | 1,917 | 97.80% |
| AAPL191129P00270000 | 2019-11-22 3:59PM EST | 2019-11-29 | 8.15 | 6.90 | 9.65 | -0.85 | -9.44% | 205 | 560 | 27.78% |
| AAPL191206P00270000 | 2019-11-22 3:59PM EST | 2019-12-06 | 9.01 | 8.80 | 9.80 | -0.64 | -6.63% | 698 | 763 | 21.20% |
| AAPL191213P00270000 | 2019-11-22 3:59PM EST | 2019-12-13 | 9.75 | 9.50 | 10.50 | -0.25 | -2.50% | 39 | 98 | 20.85% |
| AAPL191220P00270000 | 2019-11-22 3:56PM EST | 2019-12-20 | 10.75 | 10.10 | 12.45 | -0.60 | -5.29% | 267 | 2,423 | 25.59% |
| AAPL191227P00270000 | 2019-11-22 2:16PM EST | 2019-12-27 | 11.66 | 10.35 | 11.55 | +0.36 | +3.19% | 5 | 115 | 19.97% |
| AAPL200117P00270000 | 2019-11-22 3:21PM EST | 2020-01-17 | 13.20 | 12.05 | 13.60 | -0.10 | -0.75% | 62 | 1,859 | 21.23% |
| AAPL200221P00270000 | 2019-11-22 3:40PM EST | 2020-02-21 | 17.25 | 16.55 | 17.55 | -0.05 | -0.29% | 55 | 1,644 | 24.49% |
| AAPL200320P00270000 | 2019-11-22 1:23PM EST | 2020-03-20 | 18.13 | 17.40 | 19.05 | -0.32 | -1.73% | 32 | 645 | 23.99% |
| AAPL200417P00270000 | 2019-11-22 10:33AM EST | 2020-04-17 | 19.55 | 18.95 | 20.35 | +0.55 | +2.89% | 2 | 146 | 23.58% |
| AAPL200619P00270000 | 2019-11-22 1:57PM EST | 2020-06-19 | 23.55 | 22.20 | 24.80 | 0.00 | - | 7 | 737 | 25.38% |
| AAPL200717P00270000 | 2019-11-19 3:43PM EST | 2020-07-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200918P00270000 | 2019-11-20 12:33PM EST | 2020-09-18 | 27.55 | 25.25 | 29.50 | 0.00 | - | 70 | 380 | 26.17% |
| AAPL210115P00270000 | 2019-11-22 2:02PM EST | 2021-01-15 | 31.85 | 28.95 | 32.60 | -0.05 | -0.16% | 15 | 532 | 24.94% |
| AAPL210618P00270000 | 2019-11-20 12:42PM EST | 2021-06-18 | 35.32 | 34.65 | 38.00 | 0.00 | - | 7 | 329 | 25.46% |
| AAPL210917P00270000 | 2019-11-20 1:22PM EST | 2021-09-17 | 38.75 | 33.85 | 39.45 | 0.00 | - | 3 | 12 | 24.69% |
| AAPL220121P00270000 | 2019-11-20 1:22PM EST | 2022-01-21 | 40.10 | 39.15 | 42.50 | 0.00 | - | 1 | 139 | 24.64% |