Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201204C00060000 | 2020-11-20 10:04AM EST | 60.00 | 58.18 | 56.50 | 56.70 | 0.00 | - | 216 | 236 | 178.13% |
| AAPL201204C00065000 | 2020-11-23 9:34AM EST | 65.00 | 51.50 | 51.50 | 51.70 | 0.00 | - | 4 | 22 | 157.81% |
| AAPL201204C00070000 | 2020-11-27 11:58AM EST | 70.00 | 46.85 | 46.50 | 46.70 | +0.96 | +2.09% | 2 | 1 | 139.06% |
| AAPL201204C00075000 | 2020-11-25 2:11PM EST | 75.00 | 40.77 | 41.50 | 41.70 | 0.00 | - | 1 | 72 | 121.88% |
| AAPL201204C00080000 | 2020-11-24 1:40PM EST | 80.00 | 37.44 | 36.50 | 36.70 | +2.04 | +5.76% | 1 | 911 | 104.69% |
| AAPL201204C00085000 | 2020-11-25 2:12PM EST | 85.00 | 30.80 | 31.50 | 31.70 | 0.00 | - | 2 | 57 | 89.06% |
| AAPL201204C00090000 | 2020-11-27 11:12AM EST | 90.00 | 27.10 | 26.55 | 26.70 | +0.84 | +3.20% | 20 | 108 | 85.94% |
| AAPL201204C00095000 | 2020-11-27 12:47PM EST | 95.00 | 21.51 | 21.55 | 21.70 | +0.49 | +2.33% | 70 | 275 | 69.53% |
| AAPL201204C00096000 | 2020-11-25 12:41PM EST | 96.00 | 19.94 | 20.55 | 20.75 | 0.00 | - | 7 | 8 | 71.48% |
| AAPL201204C00097000 | 2020-11-20 10:51AM EST | 97.00 | 17.41 | 19.55 | 19.75 | 0.00 | - | 10 | 15 | 68.36% |
| AAPL201204C00098000 | 2020-11-25 9:46AM EST | 98.00 | 18.00 | 18.55 | 18.75 | 0.00 | - | 1 | 14 | 64.84% |
| AAPL201204C00099000 | 2020-11-25 9:45AM EST | 99.00 | 17.04 | 17.55 | 17.75 | 0.00 | - | 10 | 10 | 61.72% |
| AAPL201204C00100000 | 2020-11-27 12:52PM EST | 100.00 | 16.35 | 16.55 | 16.70 | +0.32 | +2.00% | 116 | 1,202 | 53.91% |
| AAPL201204C00101000 | 2020-11-27 12:42PM EST | 101.00 | 15.45 | 15.55 | 15.75 | +0.55 | +3.69% | 2 | 11 | 55.08% |
| AAPL201204C00102000 | 2020-11-27 12:27PM EST | 102.00 | 14.50 | 14.55 | 14.75 | +0.40 | +2.84% | 9 | 41 | 51.95% |
| AAPL201204C00103000 | 2020-11-27 12:05PM EST | 103.00 | 13.84 | 13.55 | 13.75 | +0.44 | +3.28% | 41 | 17 | 57.81% |
| AAPL201204C00104000 | 2020-11-27 12:56PM EST | 104.00 | 12.54 | 12.55 | 12.70 | +0.39 | +3.21% | 76 | 56 | 50.39% |
| AAPL201204C00105000 | 2020-11-27 12:59PM EST | 105.00 | 11.59 | 11.55 | 11.70 | +0.29 | +2.57% | 186 | 300 | 46.88% |
| AAPL201204C00106000 | 2020-11-27 12:40PM EST | 106.00 | 10.55 | 10.60 | 10.75 | +0.30 | +2.93% | 6 | 150 | 46.78% |
| AAPL201204C00107000 | 2020-11-27 12:56PM EST | 107.00 | 9.56 | 9.60 | 9.75 | +0.13 | +1.38% | 8 | 93 | 43.07% |
| AAPL201204C00108000 | 2020-11-27 10:40AM EST | 108.00 | 9.20 | 8.60 | 8.80 | +0.85 | +10.18% | 12 | 1,143 | 41.90% |
| AAPL201204C00109000 | 2020-11-27 12:20PM EST | 109.00 | 7.50 | 7.70 | 7.80 | +0.19 | +2.60% | 187 | 267 | 37.99% |
| AAPL201204C00110000 | 2020-11-27 12:59PM EST | 110.00 | 6.75 | 6.75 | 6.85 | +0.40 | +6.30% | 416 | 1,521 | 36.04% |
| AAPL201204C00111000 | 2020-11-27 12:59PM EST | 111.00 | 5.85 | 5.80 | 5.90 | +0.33 | +5.98% | 381 | 434 | 33.59% |
| AAPL201204C00112000 | 2020-11-27 12:58PM EST | 112.00 | 4.90 | 4.90 | 5.00 | +0.20 | +4.26% | 2,897 | 1,813 | 32.08% |
| AAPL201204C00113000 | 2020-11-27 12:59PM EST | 113.00 | 4.05 | 4.05 | 4.15 | +0.10 | +2.53% | 602 | 1,627 | 30.96% |
| AAPL201204C00114000 | 2020-11-27 12:59PM EST | 114.00 | 3.30 | 3.30 | 3.35 | +0.15 | +4.76% | 1,453 | 5,067 | 29.83% |
| AAPL201204C00115000 | 2020-11-27 12:59PM EST | 115.00 | 2.63 | 2.62 | 2.65 | +0.04 | +1.54% | 7,688 | 19,755 | 29.40% |
| AAPL201204C00116000 | 2020-11-27 12:59PM EST | 116.00 | 2.02 | 2.01 | 2.03 | 0.00 | - | 12,621 | 9,390 | 28.91% |
| AAPL201204C00117000 | 2020-11-27 12:59PM EST | 117.00 | 1.51 | 1.50 | 1.52 | -0.03 | -1.95% | 31,581 | 11,272 | 28.76% |
| AAPL201204C00118000 | 2020-11-27 12:59PM EST | 118.00 | 1.09 | 1.08 | 1.10 | -0.09 | -7.63% | 19,314 | 11,290 | 28.57% |
| AAPL201204C00119000 | 2020-11-27 12:59PM EST | 119.00 | 0.75 | 0.75 | 0.76 | -0.12 | -13.79% | 11,958 | 10,438 | 28.22% |
| AAPL201204C00120000 | 2020-11-27 12:59PM EST | 120.00 | 0.52 | 0.51 | 0.53 | -0.11 | -17.46% | 25,879 | 27,936 | 28.52% |
| AAPL201204C00121000 | 2020-11-27 12:59PM EST | 121.00 | 0.35 | 0.34 | 0.35 | -0.11 | -23.91% | 20,657 | 6,350 | 28.47% |
| AAPL201204C00122000 | 2020-11-27 12:59PM EST | 122.00 | 0.22 | 0.22 | 0.24 | -0.11 | -33.33% | 4,571 | 10,241 | 29.05% |
| AAPL201204C00123000 | 2020-11-27 12:59PM EST | 123.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 4,100 | 4,535 | 29.88% |
| AAPL201204C00124000 | 2020-11-27 12:59PM EST | 124.00 | 0.11 | 0.11 | 0.13 | -0.08 | -42.11% | 4,566 | 7,858 | 31.25% |
| AAPL201204C00125000 | 2020-11-27 12:59PM EST | 125.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 4,817 | 9,755 | 31.93% |
| AAPL201204C00126000 | 2020-11-27 12:58PM EST | 126.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 6,113 | 2,739 | 33.99% |
| AAPL201204C00127000 | 2020-11-27 12:58PM EST | 127.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 2,276 | 2,152 | 35.94% |
| AAPL201204C00128000 | 2020-11-27 12:59PM EST | 128.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 1,704 | 2,006 | 37.70% |
| AAPL201204C00129000 | 2020-11-27 12:59PM EST | 129.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 398 | 1,129 | 39.06% |
| AAPL201204C00130000 | 2020-11-27 12:59PM EST | 130.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 2,766 | 5,883 | 41.60% |
| AAPL201204C00131000 | 2020-11-27 12:51PM EST | 131.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1,928 | 771 | 44.14% |
| AAPL201204C00132000 | 2020-11-27 12:58PM EST | 132.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 484 | 1,063 | 44.92% |
| AAPL201204C00133000 | 2020-11-27 12:58PM EST | 133.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 370 | 946 | 47.27% |
| AAPL201204C00134000 | 2020-11-27 12:50PM EST | 134.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 442 | 637 | 49.61% |
| AAPL201204C00135000 | 2020-11-27 12:54PM EST | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 625 | 2,246 | 50.00% |
| AAPL201204C00140000 | 2020-11-27 12:55PM EST | 140.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 518 | 2,735 | 55.47% |
| AAPL201204C00145000 | 2020-11-27 12:32PM EST | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 890 | 64.84% |
| AAPL201204C00150000 | 2020-11-27 12:54PM EST | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 28 | 1,480 | 73.44% |
| AAPL201204C00155000 | 2020-11-27 12:42PM EST | 155.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 301 | 865 | 75.00% |
| AAPL201204C00160000 | 2020-11-25 1:44PM EST | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 568 | 81.25% |
| AAPL201204C00165000 | 2020-11-27 9:30AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 451 | 87.50% |
| AAPL201204C00170000 | 2020-11-27 11:06AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 282 | 96.88% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201204P00055000 | 2020-11-23 11:16AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 187.50% |
| AAPL201204P00060000 | 2020-11-23 2:16PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 54 | 168.75% |
| AAPL201204P00065000 | 2020-11-06 11:33AM EST | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 150.00% |
| AAPL201204P00070000 | 2020-11-18 12:00PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 131.25% |
| AAPL201204P00075000 | 2020-11-27 12:58PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 71 | 112.50% |
| AAPL201204P00080000 | 2020-11-27 11:44AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 654 | 96.88% |
| AAPL201204P00085000 | 2020-11-27 10:06AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 346 | 84.38% |
| AAPL201204P00090000 | 2020-11-27 12:55PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 1,339 | 68.75% |
| AAPL201204P00095000 | 2020-11-27 12:59PM EST | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 393 | 2,056 | 62.50% |
| AAPL201204P00096000 | 2020-11-27 12:17PM EST | 96.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 24 | 629 | 60.16% |
| AAPL201204P00097000 | 2020-11-27 11:15AM EST | 97.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 273 | 57.03% |
| AAPL201204P00098000 | 2020-11-27 12:39PM EST | 98.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 113 | 621 | 57.81% |
| AAPL201204P00099000 | 2020-11-27 10:23AM EST | 99.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 256 | 1,638 | 54.69% |
| AAPL201204P00100000 | 2020-11-27 12:59PM EST | 100.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 220 | 2,300 | 51.56% |
| AAPL201204P00101000 | 2020-11-27 12:50PM EST | 101.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 625 | 765 | 50.00% |
| AAPL201204P00102000 | 2020-11-27 12:23PM EST | 102.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 286 | 1,019 | 48.83% |
| AAPL201204P00103000 | 2020-11-27 12:36PM EST | 103.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 273 | 999 | 45.70% |
| AAPL201204P00104000 | 2020-11-27 12:54PM EST | 104.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 491 | 1,098 | 44.14% |
| AAPL201204P00105000 | 2020-11-27 12:59PM EST | 105.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 895 | 2,013 | 42.19% |
| AAPL201204P00106000 | 2020-11-27 12:38PM EST | 106.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 369 | 1,183 | 38.87% |
| AAPL201204P00107000 | 2020-11-27 12:59PM EST | 107.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1,076 | 809 | 38.38% |
| AAPL201204P00108000 | 2020-11-27 12:58PM EST | 108.00 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 799 | 1,517 | 35.65% |
| AAPL201204P00109000 | 2020-11-27 12:57PM EST | 109.00 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 1,410 | 2,371 | 34.57% |
| AAPL201204P00110000 | 2020-11-27 12:59PM EST | 110.00 | 0.19 | 0.18 | 0.19 | -0.14 | -42.42% | 2,336 | 14,952 | 33.20% |
| AAPL201204P00111000 | 2020-11-27 12:59PM EST | 111.00 | 0.25 | 0.25 | 0.26 | -0.21 | -45.65% | 1,955 | 2,621 | 31.89% |
| AAPL201204P00112000 | 2020-11-27 12:58PM EST | 112.00 | 0.37 | 0.34 | 0.37 | -0.25 | -40.32% | 6,028 | 4,674 | 30.96% |
| AAPL201204P00113000 | 2020-11-27 12:59PM EST | 113.00 | 0.52 | 0.50 | 0.52 | -0.35 | -40.23% | 4,583 | 4,492 | 30.03% |
| AAPL201204P00114000 | 2020-11-27 12:59PM EST | 114.00 | 0.74 | 0.72 | 0.74 | -0.41 | -35.65% | 6,703 | 5,688 | 29.44% |
| AAPL201204P00115000 | 2020-11-27 12:59PM EST | 115.00 | 1.03 | 1.03 | 1.04 | -0.51 | -33.12% | 8,412 | 9,727 | 29.03% |
| AAPL201204P00116000 | 2020-11-27 12:59PM EST | 116.00 | 1.41 | 1.41 | 1.42 | -0.59 | -29.50% | 11,306 | 7,907 | 28.57% |
| AAPL201204P00117000 | 2020-11-27 12:59PM EST | 117.00 | 1.91 | 1.89 | 1.91 | -0.58 | -23.29% | 8,888 | 2,907 | 28.42% |
| AAPL201204P00118000 | 2020-11-27 12:58PM EST | 118.00 | 2.52 | 2.47 | 2.50 | -0.56 | -18.18% | 2,017 | 2,610 | 28.39% |
| AAPL201204P00119000 | 2020-11-27 12:59PM EST | 119.00 | 3.20 | 3.10 | 3.20 | -0.60 | -15.79% | 763 | 2,220 | 28.81% |
| AAPL201204P00120000 | 2020-11-27 12:59PM EST | 120.00 | 3.95 | 3.85 | 3.95 | -0.61 | -13.38% | 2,589 | 3,084 | 28.74% |
| AAPL201204P00121000 | 2020-11-27 12:59PM EST | 121.00 | 4.78 | 4.70 | 4.80 | -0.42 | -8.08% | 463 | 527 | 29.59% |
| AAPL201204P00122000 | 2020-11-27 12:59PM EST | 122.00 | 5.65 | 5.60 | 5.65 | -0.35 | -5.83% | 1,467 | 732 | 29.05% |
| AAPL201204P00123000 | 2020-11-27 12:43PM EST | 123.00 | 6.80 | 6.50 | 6.60 | -0.34 | -4.76% | 476 | 301 | 30.76% |
| AAPL201204P00124000 | 2020-11-27 12:39PM EST | 124.00 | 7.65 | 7.45 | 7.55 | -0.38 | -4.73% | 26 | 277 | 31.84% |
| AAPL201204P00125000 | 2020-11-27 12:59PM EST | 125.00 | 8.54 | 8.40 | 8.55 | -0.34 | -3.83% | 411 | 1,422 | 34.96% |
| AAPL201204P00126000 | 2020-11-27 9:50AM EST | 126.00 | 9.04 | 9.35 | 9.55 | -0.81 | -8.22% | 10 | 99 | 38.09% |
| AAPL201204P00127000 | 2020-11-27 10:39AM EST | 127.00 | 9.95 | 10.35 | 10.55 | -1.09 | -9.87% | 6 | 508 | 41.02% |
| AAPL201204P00128000 | 2020-11-27 12:27PM EST | 128.00 | 11.55 | 11.35 | 11.55 | -0.35 | -2.94% | 4 | 139 | 43.95% |
| AAPL201204P00129000 | 2020-11-27 12:50PM EST | 129.00 | 12.70 | 12.35 | 12.50 | -0.10 | -0.78% | 9 | 37 | 43.16% |
| AAPL201204P00130000 | 2020-11-27 12:42PM EST | 130.00 | 13.60 | 13.35 | 13.50 | -0.11 | -0.80% | 17 | 251 | 45.90% |
| AAPL201204P00131000 | 2020-11-27 11:20AM EST | 131.00 | 14.11 | 14.35 | 14.50 | -2.84 | -16.76% | 8 | 54 | 48.44% |
| AAPL201204P00132000 | 2020-11-23 11:24AM EST | 132.00 | 16.12 | 15.35 | 15.50 | 0.00 | - | 1 | 37 | 50.98% |
| AAPL201204P00133000 | 2020-11-24 3:53PM EST | 133.00 | 17.74 | 16.35 | 16.50 | 0.00 | - | 10 | 41 | 53.52% |
| AAPL201204P00134000 | 2020-11-20 1:00PM EST | 134.00 | 15.81 | 17.35 | 17.50 | 0.00 | - | 1 | 25 | 56.06% |
| AAPL201204P00135000 | 2020-11-27 12:33PM EST | 135.00 | 18.60 | 18.35 | 18.50 | -2.07 | -10.01% | 5 | 279 | 58.59% |
| AAPL201204P00140000 | 2020-11-25 12:41PM EST | 140.00 | 24.05 | 23.30 | 23.50 | 0.00 | - | 15 | 105 | 70.31% |
| AAPL201204P00145000 | 2020-11-18 10:21AM EST | 145.00 | 26.00 | 28.30 | 28.50 | 0.00 | - | 1 | 1 | 81.45% |
| AAPL201204P00150000 | 2020-11-19 10:08AM EST | 150.00 | 32.20 | 33.30 | 33.50 | 0.00 | - | 1 | 22 | 91.80% |
| AAPL201204P00160000 | 2020-11-16 12:06AM EST | 160.00 | 40.30 | 43.35 | 43.50 | 0.00 | - | - | 0 | 90.63% |
| AAPL201204P00170000 | 2020-11-23 2:03PM EST | 170.00 | 52.59 | 53.35 | 53.50 | -2.86 | -5.16% | 1 | 15 | 106.25% |
© 2020 Verizon Media. All rights reserved.
