AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122C00165000 | 2019-11-06 3:04PM EST | 165.00 | 91.59 | 98.30 | 102.90 | 0.00 | - | - | 0 | 234.91% |
| AAPL191122C00170000 | 2019-11-15 2:34PM EST | 170.00 | 94.92 | 93.20 | 97.90 | +28.75 | +43.45% | 1 | 0 | 222.71% |
| AAPL191122C00175000 | 2019-11-11 12:40PM EST | 175.00 | 86.26 | 88.90 | 92.90 | 0.00 | - | 12 | 0 | 130.86% |
| AAPL191122C00180000 | 2019-11-15 10:59AM EST | 180.00 | 84.05 | 83.20 | 87.80 | +21.26 | +33.86% | - | 0 | 196.92% |
| AAPL191122C00185000 | 2019-11-07 2:05PM EST | 185.00 | 75.40 | 78.95 | 82.70 | 0.00 | - | 1 | 0 | 104.69% |
| AAPL191122C00190000 | 2019-11-15 1:27PM EST | 190.00 | 74.59 | 73.30 | 78.00 | +2.54 | +3.53% | 2 | 0 | 178.83% |
| AAPL191122C00192500 | 2019-11-06 3:04PM EST | 192.50 | 64.03 | 70.70 | 75.40 | 0.00 | - | 23 | 0 | 171.29% |
| AAPL191122C00195000 | 2019-11-06 2:55PM EST | 195.00 | 62.00 | 68.30 | 73.00 | 0.00 | - | 100 | 0 | 167.85% |
| AAPL191122C00197500 | 2019-11-08 3:55PM EST | 197.50 | 62.75 | 66.65 | 70.50 | 0.00 | - | 23 | 0 | 108.69% |
| AAPL191122C00200000 | 2019-11-15 3:05PM EST | 200.00 | 65.18 | 63.20 | 67.70 | +3.08 | +4.96% | 1 | 0 | 151.32% |
| AAPL191122C00202500 | 2019-11-06 2:55PM EST | 202.50 | 57.97 | 61.55 | 65.35 | 0.00 | - | 1 | 0 | 93.16% |
| AAPL191122C00205000 | 2019-11-15 10:58AM EST | 205.00 | 59.27 | 58.30 | 62.50 | -0.35 | -0.59% | 2 | 0 | 137.09% |
| AAPL191122C00207500 | 2019-11-15 2:05PM EST | 207.50 | 57.36 | 55.70 | 60.40 | +1.64 | +2.94% | 2 | 0 | 139.43% |
| AAPL191122C00210000 | 2019-11-15 2:58PM EST | 210.00 | 55.16 | 53.30 | 58.00 | +5.89 | +11.95% | 4 | 0 | 135.94% |
| AAPL191122C00212500 | 2019-11-06 3:12PM EST | 212.50 | 44.30 | 50.80 | 55.35 | 0.00 | - | 202 | 0 | 128.27% |
| AAPL191122C00215000 | 2019-11-15 10:21AM EST | 215.00 | 49.00 | 48.20 | 53.00 | -0.66 | -1.33% | 56 | 0 | 125.61% |
| AAPL191122C00217500 | 2019-11-07 3:06PM EST | 217.50 | 42.35 | 45.90 | 50.50 | 0.00 | - | 30 | 0 | 120.46% |
| AAPL191122C00220000 | 2019-11-14 11:57AM EST | 220.00 | 43.20 | 43.95 | 48.00 | 0.00 | - | 6 | 0 | 69.34% |
| AAPL191122C00222500 | 2019-11-15 11:38AM EST | 222.50 | 42.05 | 40.90 | 45.00 | +1.60 | +3.96% | 1 | 0 | 102.54% |
| AAPL191122C00225000 | 2019-11-15 10:21AM EST | 225.00 | 39.05 | 39.05 | 43.00 | +0.65 | +1.69% | 4 | 0 | 64.45% |
| AAPL191122C00227500 | 2019-11-14 12:28PM EST | 227.50 | 35.22 | 35.80 | 40.10 | 0.00 | - | 1 | 0 | 94.36% |
| AAPL191122C00230000 | 2019-11-15 1:08PM EST | 230.00 | 34.57 | 34.15 | 38.00 | +0.83 | +2.46% | 1 | 0 | 59.08% |
| AAPL191122C00232500 | 2019-11-15 1:49PM EST | 232.50 | 32.60 | 31.15 | 35.50 | +2.06 | +6.75% | 4 | 0 | 89.99% |
| AAPL191122C00235000 | 2019-11-15 3:33PM EST | 235.00 | 30.04 | 29.05 | 32.80 | +1.64 | +5.77% | 6 | 0 | 82.37% |
| AAPL191122C00237500 | 2019-11-15 10:00AM EST | 237.50 | 26.11 | 25.80 | 30.10 | +1.76 | +7.23% | 2 | 0 | 74.83% |
| AAPL191122C00240000 | 2019-11-15 3:54PM EST | 240.00 | 25.41 | 23.35 | 28.20 | +2.56 | +11.20% | 90 | 0 | 77.05% |
| AAPL191122C00242500 | 2019-11-15 1:35PM EST | 242.50 | 22.23 | 20.90 | 25.40 | +1.58 | +7.65% | 5 | 0 | 68.49% |
| AAPL191122C00245000 | 2019-11-15 3:52PM EST | 245.00 | 20.45 | 20.00 | 22.70 | +2.20 | +12.05% | 119 | 0 | 61.16% |
| AAPL191122C00247500 | 2019-11-15 3:45PM EST | 247.50 | 17.75 | 15.90 | 20.20 | +2.25 | +14.52% | 158 | 0 | 56.08% |
| AAPL191122C00250000 | 2019-11-15 3:59PM EST | 250.00 | 15.90 | 13.80 | 17.00 | +2.65 | +20.00% | 199 | 0 | 43.29% |
| AAPL191122C00252500 | 2019-11-15 3:54PM EST | 252.50 | 13.07 | 10.90 | 15.25 | +1.97 | +17.75% | 235 | 0 | 46.18% |
| AAPL191122C00255000 | 2019-11-15 3:59PM EST | 255.00 | 10.98 | 10.80 | 12.80 | +2.23 | +25.49% | 788 | 0 | 41.24% |
| AAPL191122C00257500 | 2019-11-15 3:55PM EST | 257.50 | 8.40 | 6.40 | 9.50 | +1.90 | +29.23% | 604 | 0 | 28.49% |
| AAPL191122C00260000 | 2019-11-15 3:59PM EST | 260.00 | 6.55 | 6.00 | 6.60 | +1.96 | +42.70% | 7,970 | 0 | 19.53% |
| AAPL191122C00262500 | 2019-11-15 3:59PM EST | 262.50 | 4.55 | 4.30 | 4.60 | +1.45 | +46.77% | 6,212 | 0 | 18.21% |
| AAPL191122C00265000 | 2019-11-15 3:59PM EST | 265.00 | 2.84 | 2.60 | 2.95 | +0.97 | +51.87% | 21,830 | 0 | 17.41% |
| AAPL191122C00267500 | 2019-11-15 3:59PM EST | 267.50 | 1.62 | 1.55 | 1.69 | +0.48 | +42.11% | 10,691 | 0 | 16.72% |
| AAPL191122C00270000 | 2019-11-15 3:59PM EST | 270.00 | 0.87 | 0.85 | 0.90 | +0.22 | +33.85% | 11,674 | 0 | 16.63% |
| AAPL191122C00272500 | 2019-11-15 3:59PM EST | 272.50 | 0.45 | 0.41 | 0.47 | +0.08 | +21.62% | 4,274 | 0 | 17.04% |
| AAPL191122C00275000 | 2019-11-15 3:59PM EST | 275.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 6,211 | 0 | 17.58% |
| AAPL191122C00277500 | 2019-11-15 3:59PM EST | 277.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 3,800 | 0 | 18.99% |
| AAPL191122C00280000 | 2019-11-15 3:59PM EST | 280.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2,236 | 0 | 22.07% |
| AAPL191122C00282500 | 2019-11-15 3:59PM EST | 282.50 | 0.08 | 0.08 | 0.18 | 0.00 | - | 857 | 0 | 25.93% |
| AAPL191122C00285000 | 2019-11-15 3:59PM EST | 285.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 753 | 0 | 26.07% |
| AAPL191122C00287500 | 2019-11-15 3:42PM EST | 287.50 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 645 | 0 | 27.25% |
| AAPL191122C00290000 | 2019-11-15 3:58PM EST | 290.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 1,687 | 0 | 29.69% |
| AAPL191122C00292500 | 2019-11-15 3:22PM EST | 292.50 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 468 | 0 | 31.45% |
| AAPL191122C00295000 | 2019-11-15 3:43PM EST | 295.00 | 0.02 | 0.00 | 2.54 | -0.01 | -33.33% | 2,474 | 0 | 61.52% |
| AAPL191122C00300000 | 2019-11-15 3:06PM EST | 300.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1,729 | 0 | 37.70% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122P00150000 | 2019-11-07 10:28AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL191122P00155000 | 2019-10-29 9:40AM EST | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 0 | 118.75% |
| AAPL191122P00160000 | 2019-11-05 10:40AM EST | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 0 | 112.50% |
| AAPL191122P00165000 | 2019-11-11 10:36AM EST | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| AAPL191122P00170000 | 2019-10-31 9:04AM EST | 170.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 0 | 100.00% |
| AAPL191122P00175000 | 2019-11-08 1:17PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| AAPL191122P00180000 | 2019-11-11 11:17AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| AAPL191122P00185000 | 2019-11-14 3:28PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 0 | 81.25% |
| AAPL191122P00190000 | 2019-11-15 3:14PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 76.56% |
| AAPL191122P00192500 | 2019-11-15 10:41AM EST | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191122P00195000 | 2019-11-15 3:29PM EST | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 603 | 0 | 71.88% |
| AAPL191122P00197500 | 2019-11-15 3:39PM EST | 197.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 0 | 71.88% |
| AAPL191122P00200000 | 2019-11-15 2:09PM EST | 200.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 40 | 0 | 69.53% |
| AAPL191122P00202500 | 2019-11-15 1:31PM EST | 202.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 0 | 69.53% |
| AAPL191122P00205000 | 2019-11-15 3:26PM EST | 205.00 | 0.02 | 0.00 | 2.51 | -0.01 | -33.33% | 315 | 0 | 126.71% |
| AAPL191122P00207500 | 2019-11-15 3:21PM EST | 207.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 244 | 0 | 63.28% |
| AAPL191122P00210000 | 2019-11-15 3:56PM EST | 210.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 811 | 0 | 62.50% |
| AAPL191122P00212500 | 2019-11-15 3:58PM EST | 212.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 760 | 0 | 57.81% |
| AAPL191122P00215000 | 2019-11-15 3:57PM EST | 215.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 503 | 0 | 60.16% |
| AAPL191122P00217500 | 2019-11-15 3:30PM EST | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,933 | 0 | 55.08% |
| AAPL191122P00220000 | 2019-11-15 3:51PM EST | 220.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 800 | 0 | 54.30% |
| AAPL191122P00222500 | 2019-11-15 3:26PM EST | 222.50 | 0.04 | 0.00 | 0.56 | -0.04 | -50.00% | 246 | 0 | 68.75% |
| AAPL191122P00225000 | 2019-11-15 3:59PM EST | 225.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 419 | 0 | 51.17% |
| AAPL191122P00227500 | 2019-11-15 3:56PM EST | 227.50 | 0.06 | 0.00 | 0.09 | -0.05 | -45.45% | 248 | 0 | 51.37% |
| AAPL191122P00230000 | 2019-11-15 3:55PM EST | 230.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 246 | 0 | 47.46% |
| AAPL191122P00232500 | 2019-11-15 3:26PM EST | 232.50 | 0.09 | 0.00 | 0.12 | -0.05 | -35.71% | 211 | 0 | 47.07% |
| AAPL191122P00235000 | 2019-11-15 3:39PM EST | 235.00 | 0.11 | 0.05 | 0.13 | -0.05 | -31.25% | 347 | 0 | 44.34% |
| AAPL191122P00237500 | 2019-11-15 3:40PM EST | 237.50 | 0.13 | 0.00 | 0.15 | -0.05 | -27.78% | 179 | 0 | 42.09% |
| AAPL191122P00240000 | 2019-11-15 3:56PM EST | 240.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 512 | 0 | 38.77% |
| AAPL191122P00242500 | 2019-11-15 3:59PM EST | 242.50 | 0.16 | 0.10 | 0.17 | -0.08 | -33.33% | 420 | 0 | 36.23% |
| AAPL191122P00245000 | 2019-11-15 3:58PM EST | 245.00 | 0.17 | 0.05 | 0.20 | -0.12 | -41.38% | 967 | 0 | 33.84% |
| AAPL191122P00247500 | 2019-11-15 3:56PM EST | 247.50 | 0.21 | 0.05 | 0.23 | -0.12 | -36.36% | 1,131 | 0 | 31.20% |
| AAPL191122P00250000 | 2019-11-15 3:59PM EST | 250.00 | 0.24 | 0.20 | 0.24 | -0.17 | -41.46% | 3,895 | 0 | 27.88% |
| AAPL191122P00252500 | 2019-11-15 3:59PM EST | 252.50 | 0.28 | 0.05 | 0.35 | -0.28 | -50.00% | 4,515 | 0 | 26.47% |
| AAPL191122P00255000 | 2019-11-15 3:59PM EST | 255.00 | 0.37 | 0.25 | 0.38 | -0.41 | -52.56% | 3,391 | 0 | 23.00% |
| AAPL191122P00257500 | 2019-11-15 3:59PM EST | 257.50 | 0.52 | 0.50 | 0.56 | -0.62 | -54.39% | 3,253 | 0 | 21.29% |
| AAPL191122P00260000 | 2019-11-15 3:59PM EST | 260.00 | 0.79 | 0.72 | 0.82 | -0.99 | -55.62% | 11,454 | 0 | 19.34% |
| AAPL191122P00262500 | 2019-11-15 3:59PM EST | 262.50 | 1.29 | 0.65 | 1.32 | -1.41 | -52.22% | 16,314 | 0 | 18.07% |
| AAPL191122P00265000 | 2019-11-15 3:59PM EST | 265.00 | 2.06 | 2.05 | 2.20 | -2.04 | -49.76% | 10,714 | 0 | 17.48% |
| AAPL191122P00267500 | 2019-11-15 3:59PM EST | 267.50 | 3.36 | 2.17 | 4.20 | -2.51 | -42.76% | 2,153 | 0 | 22.11% |
| AAPL191122P00270000 | 2019-11-15 3:59PM EST | 270.00 | 5.15 | 5.00 | 5.30 | -2.80 | -35.22% | 1,601 | 0 | 17.97% |
| AAPL191122P00272500 | 2019-11-15 3:59PM EST | 272.50 | 7.35 | 5.25 | 9.40 | -2.55 | -25.76% | 102 | 0 | 36.13% |
| AAPL191122P00275000 | 2019-11-15 3:55PM EST | 275.00 | 9.90 | 7.80 | 11.70 | -1.25 | -11.21% | 117 | 0 | 40.04% |
| AAPL191122P00277500 | 2019-11-15 9:39AM EST | 277.50 | 13.25 | 10.20 | 14.20 | -1.90 | -12.54% | 3 | 0 | 45.14% |
| AAPL191122P00280000 | 2019-11-15 3:57PM EST | 280.00 | 14.65 | 12.30 | 16.55 | -2.65 | -15.32% | 62 | 0 | 48.67% |
| AAPL191122P00285000 | 2019-11-15 11:34AM EST | 285.00 | 20.55 | 17.30 | 21.50 | -1.25 | -5.73% | 22 | 0 | 57.20% |
| AAPL191122P00290000 | 2019-11-08 3:46PM EST | 290.00 | 30.15 | 22.60 | 26.50 | 0.00 | - | 70 | 0 | 65.60% |
| AAPL191122P00295000 | 2019-11-12 2:24PM EST | 295.00 | 30.45 | 27.80 | 31.90 | 0.00 | - | 1 | 0 | 51.03% |
| AAPL191122P00300000 | 2019-11-12 3:00PM EST | 300.00 | 35.45 | 32.20 | 36.90 | 0.00 | - | 4 | 0 | 85.50% |