AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor25 May 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL180525C00130000 | 2018-05-11 11:28AM EDT | 130.00 | 59.13 | 58.15 | 59.25 | +2.08 | +3.65% | 50 | 0 | 228.37% |
| AAPL180525C00135000 | 2018-05-14 3:32PM EDT | 135.00 | 53.45 | 53.15 | 53.45 | -0.42 | -0.78% | 11 | 2 | 199.22% |
| AAPL180525C00140000 | 2018-05-11 11:49PM EDT | 140.00 | 49.86 | 48.15 | 49.20 | 0.00 | - | 50 | 0 | 191.06% |
| AAPL180525C00145000 | 2018-05-14 2:39PM EDT | 145.00 | 43.50 | 43.15 | 43.55 | -1.28 | -2.86% | 1 | 8 | 165.87% |
| AAPL180525C00149000 | 2018-05-10 2:42PM EDT | 149.00 | 40.40 | 39.15 | 40.20 | 0.00 | - | 300 | 0 | 159.52% |
| AAPL180525C00150000 | 2018-05-17 10:39AM EDT | 150.00 | 38.68 | 36.10 | 36.70 | 0.00 | - | 2 | 85 | 78.13% |
| AAPL180525C00152500 | 2018-05-14 9:41AM EDT | 152.50 | 36.55 | 35.55 | 36.15 | -0.50 | -1.35% | 2 | 22 | 140.70% |
| AAPL180525C00155000 | 2018-05-11 9:30AM EDT | 155.00 | 33.65 | 33.20 | 34.25 | -0.90 | -2.60% | 1 | 3 | 139.97% |
| AAPL180525C00157500 | 2018-05-16 9:56AM EDT | 157.50 | 29.35 | 28.60 | 29.20 | 0.00 | - | 6 | 6 | 62.50% |
| AAPL180525C00160000 | 2018-05-18 3:31PM EDT | 160.00 | 26.70 | 26.25 | 26.50 | -1.30 | -4.64% | 15 | 60 | 54.69% |
| AAPL180525C00162500 | 2018-05-18 9:42AM EDT | 162.50 | 24.31 | 23.60 | 24.20 | -2.64 | -9.80% | 3 | 10 | 52.34% |
| AAPL180525C00165000 | 2018-05-18 1:22PM EDT | 165.00 | 22.55 | 21.25 | 21.65 | +0.80 | +3.68% | 11 | 118 | 50.88% |
| AAPL180525C00167500 | 2018-05-18 9:35AM EDT | 167.50 | 19.19 | 18.65 | 19.25 | -1.01 | -5.00% | 1 | 57 | 57.72% |
| AAPL180525C00170000 | 2018-05-18 3:58PM EDT | 170.00 | 16.57 | 16.35 | 16.55 | -0.64 | -3.72% | 25 | 183 | 44.78% |
| AAPL180525C00172500 | 2018-05-18 2:34PM EDT | 172.50 | 14.36 | 13.90 | 14.05 | -0.24 | -1.64% | 2 | 32 | 39.01% |
| AAPL180525C00175000 | 2018-05-18 3:59PM EDT | 175.00 | 11.45 | 11.40 | 11.55 | -1.88 | -14.10% | 7,503 | 216 | 33.20% |
| AAPL180525C00177500 | 2018-05-18 1:50PM EDT | 177.50 | 9.53 | 8.95 | 9.25 | -0.27 | -2.76% | 42 | 326 | 32.08% |
| AAPL180525C00180000 | 2018-05-18 3:59PM EDT | 180.00 | 6.70 | 6.55 | 6.70 | -0.89 | -11.73% | 599 | 2,461 | 24.37% |
| AAPL180525C00182500 | 2018-05-18 3:59PM EDT | 182.50 | 4.35 | 4.35 | 4.45 | -0.85 | -16.35% | 411 | 2,301 | 21.12% |
| AAPL180525C00185000 | 2018-05-18 3:59PM EDT | 185.00 | 2.47 | 2.47 | 2.50 | -0.78 | -24.00% | 3,980 | 5,223 | 18.63% |
| AAPL180525C00187500 | 2018-05-18 3:59PM EDT | 187.50 | 1.16 | 1.15 | 1.17 | -0.63 | -35.20% | 9,560 | 5,816 | 17.77% |
| AAPL180525C00190000 | 2018-05-18 3:59PM EDT | 190.00 | 0.46 | 0.45 | 0.46 | -0.36 | -43.90% | 16,368 | 10,858 | 17.73% |
| AAPL180525C00192500 | 2018-05-18 3:59PM EDT | 192.50 | 0.17 | 0.16 | 0.17 | -0.18 | -51.43% | 4,531 | 5,160 | 18.41% |
| AAPL180525C00195000 | 2018-05-18 3:59PM EDT | 195.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 2,117 | 4,600 | 20.31% |
| AAPL180525C00197500 | 2018-05-18 3:59PM EDT | 197.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,171 | 3,822 | 22.95% |
| AAPL180525C00200000 | 2018-05-18 3:58PM EDT | 200.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 970 | 3,449 | 26.17% |
| AAPL180525C00202500 | 2018-05-18 3:53PM EDT | 202.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 257 | 1,529 | 31.84% |
| AAPL180525C00205000 | 2018-05-18 3:54PM EDT | 205.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 437 | 867 | 34.77% |
| AAPL180525C00207500 | 2018-05-18 9:31AM EDT | 207.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 990 | 34.38% |
| AAPL180525C00210000 | 2018-05-18 11:20AM EDT | 210.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 2,135 | 39.45% |
| AAPL180525C00212500 | 2018-05-18 3:40PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 710 | 888 | 37.50% |
| AAPL180525C00215000 | 2018-05-11 11:49PM EDT | 215.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 210 | 50.39% |
| AAPL180525C00217500 | 2018-05-11 11:49PM EDT | 217.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 2 | 49.22% |
| AAPL180525C00222500 | 2018-05-11 11:49PM EDT | 222.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 4 | 56.64% |
Putsfor25 May 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL180525P00130000 | 2018-05-17 2:31PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 788 | 90.63% |
| AAPL180525P00135000 | 2018-05-10 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 344 | 81.25% |
| AAPL180525P00140000 | 2018-05-11 11:07AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 610 | 73.44% |
| AAPL180525P00142000 | 2018-05-04 11:46PM EDT | 142.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 81.25% |
| AAPL180525P00143000 | 2018-05-07 10:07AM EDT | 143.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 88 | 82.81% |
| AAPL180525P00144000 | 2018-05-11 9:56AM EDT | 144.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 1,622 | 70.31% |
| AAPL180525P00145000 | 2018-05-16 12:09PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,960 | 65.63% |
| AAPL180525P00146000 | 2018-05-14 9:31AM EDT | 146.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 90 | 70.31% |
| AAPL180525P00147000 | 2018-05-04 9:37AM EDT | 147.00 | 0.07 | 0.01 | 0.06 | -0.02 | -22.22% | 2 | 154 | 75.00% |
| AAPL180525P00148000 | 2018-05-18 3:20PM EDT | 148.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 30 | 118 | 68.75% |
| AAPL180525P00149000 | 2018-05-14 10:09AM EDT | 149.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 14 | 73 | 62.50% |
| AAPL180525P00150000 | 2018-05-17 3:07PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 1,868 | 56.25% |
| AAPL180525P00152500 | 2018-05-18 2:47PM EDT | 152.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 274 | 60.16% |
| AAPL180525P00155000 | 2018-05-15 3:17PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 724 | 51.56% |
| AAPL180525P00157500 | 2018-05-18 3:34PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 524 | 47.66% |
| AAPL180525P00160000 | 2018-05-18 3:52PM EDT | 160.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 257 | 1,489 | 51.17% |
| AAPL180525P00162500 | 2018-05-18 12:44PM EDT | 162.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 836 | 44.92% |
| AAPL180525P00165000 | 2018-05-18 3:34PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 126 | 1,860 | 40.63% |
| AAPL180525P00167500 | 2018-05-18 2:32PM EDT | 167.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 289 | 1,419 | 37.50% |
| AAPL180525P00170000 | 2018-05-18 3:59PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,019 | 2,136 | 33.99% |
| AAPL180525P00172500 | 2018-05-18 3:57PM EDT | 172.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,035 | 1,782 | 30.86% |
| AAPL180525P00175000 | 2018-05-18 3:57PM EDT | 175.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 478 | 2,310 | 27.74% |
| AAPL180525P00177500 | 2018-05-18 3:59PM EDT | 177.50 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 860 | 3,938 | 24.07% |
| AAPL180525P00180000 | 2018-05-18 3:59PM EDT | 180.00 | 0.21 | 0.22 | 0.25 | -0.08 | -27.59% | 2,585 | 6,675 | 21.39% |
| AAPL180525P00182500 | 2018-05-18 3:59PM EDT | 182.50 | 0.49 | 0.47 | 0.50 | -0.07 | -12.50% | 2,930 | 4,525 | 19.07% |
| AAPL180525P00185000 | 2018-05-18 3:59PM EDT | 185.00 | 1.08 | 1.07 | 1.10 | -0.07 | -6.09% | 14,696 | 7,317 | 17.63% |
| AAPL180525P00187500 | 2018-05-18 3:59PM EDT | 187.50 | 2.22 | 2.24 | 2.28 | +0.13 | +6.22% | 7,108 | 6,261 | 16.90% |
| AAPL180525P00190000 | 2018-05-18 3:59PM EDT | 190.00 | 4.00 | 4.00 | 4.10 | +0.30 | +8.11% | 1,305 | 2,320 | 16.97% |
| AAPL180525P00192500 | 2018-05-18 3:58PM EDT | 192.50 | 6.20 | 6.25 | 6.35 | +0.45 | +7.83% | 252 | 516 | 18.16% |
| AAPL180525P00195000 | 2018-05-18 2:09PM EDT | 195.00 | 8.25 | 8.65 | 8.80 | -0.25 | -2.94% | 1,263 | 236 | 21.58% |
| AAPL180525P00197500 | 2018-05-18 3:52PM EDT | 197.50 | 11.20 | 11.00 | 11.50 | +0.15 | +1.36% | 2 | 92 | 32.96% |
| AAPL180525P00200000 | 2018-05-16 10:01AM EDT | 200.00 | 12.80 | 13.40 | 14.00 | 0.00 | - | 5 | 30 | 38.18% |
| AAPL180525P00202500 | 2018-05-11 11:50PM EDT | 202.50 | 13.27 | 13.45 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL180525P00205000 | 2018-05-11 11:50PM EDT | 205.00 | 16.43 | 15.85 | 16.95 | 0.00 | - | 10 | 20 | 0.00% |
| AAPL180525P00207500 | 2018-05-18 11:52PM EDT | 207.50 | 20.43 | 20.90 | 21.50 | 0.00 | - | 20 | 20 | 52.64% |
| AAPL180525P00212500 | 2018-05-07 10:18AM EDT | 212.50 | 25.90 | 23.40 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
