AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor27 October 2017
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL171027C00110000 | 2017-10-13 11:58PM EDT | 110.00 | 46.91 | 45.90 | 46.65 | 0.00 | - | 40 | 40 | 0.00% |
| AAPL171027C00120000 | 2017-10-20 11:45PM EDT | 120.00 | 36.43 | 36.00 | 36.65 | 0.00 | - | 143 | 0 | 0.00% |
| AAPL171027C00130000 | 2017-10-12 9:55AM EDT | 130.00 | 27.37 | 26.00 | 26.40 | 0.00 | - | 8 | 865 | 0.00% |
| AAPL171027C00131000 | 2017-10-20 11:45PM EDT | 131.00 | 29.10 | 25.00 | 25.40 | -28.81 | -9,934.48% | 7 | 7 | 0.00% |
| AAPL171027C00132000 | 2017-10-06 11:52PM EDT | 132.00 | 21.57 | 23.90 | 24.45 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL171027C00135000 | 2017-10-20 3:56PM EDT | 135.00 | 21.25 | 21.05 | 21.45 | -0.25 | -1.16% | 30 | 8 | 0.00% |
| AAPL171027C00139000 | 2017-10-20 10:22AM EDT | 139.00 | 18.57 | 17.00 | 17.45 | +1.70 | +10.08% | 1 | 51 | 0.00% |
| AAPL171027C00140000 | 2017-10-23 11:22AM EDT | 140.00 | 16.50 | 17.45 | 17.65 | -0.46 | -2.71% | 2 | 309 | 52.15% |
| AAPL171027C00141000 | 2017-10-12 2:57PM EDT | 141.00 | 15.47 | 15.10 | 15.60 | 0.00 | - | 60 | 61 | 0.00% |
| AAPL171027C00142000 | 2017-10-16 1:46PM EDT | 142.00 | 17.50 | 14.10 | 14.55 | 0.00 | - | 11 | 88 | 0.00% |
| AAPL171027C00143000 | 2017-10-20 2:18PM EDT | 143.00 | 14.15 | 13.10 | 13.60 | +1.35 | +10.55% | 1 | 151 | 0.00% |
| AAPL171027C00144000 | 2017-10-20 2:21PM EDT | 144.00 | 13.17 | 12.10 | 12.45 | -3.00 | -18.55% | 1 | 95 | 0.00% |
| AAPL171027C00145000 | 2017-10-20 2:21PM EDT | 145.00 | 12.16 | 11.10 | 11.45 | +1.31 | +12.07% | 52 | 772 | 0.00% |
| AAPL171027C00146000 | 2017-10-23 11:02AM EDT | 146.00 | 10.35 | 11.50 | 11.65 | -0.83 | -7.42% | 15 | 90 | 41.70% |
| AAPL171027C00147000 | 2017-10-23 12:18PM EDT | 147.00 | 10.08 | 10.55 | 10.70 | +0.83 | +8.97% | 200 | 2,482 | 40.82% |
| AAPL171027C00148000 | 2017-10-23 9:40AM EDT | 148.00 | 9.00 | 9.45 | 9.65 | +0.05 | +0.56% | 60 | 133 | 35.65% |
| AAPL171027C00149000 | 2017-10-20 3:33PM EDT | 149.00 | 7.64 | 7.20 | 7.60 | +0.34 | +4.66% | 37 | 529 | 0.00% |
| AAPL171027C00150000 | 2017-10-23 12:37PM EDT | 150.00 | 7.60 | 7.60 | 7.75 | +1.40 | +22.58% | 275 | 2,872 | 32.91% |
| AAPL171027C00152500 | 2017-10-23 12:45PM EDT | 152.50 | 5.20 | 5.05 | 5.15 | +1.15 | +28.40% | 1,198 | 3,462 | 21.68% |
| AAPL171027C00155000 | 2017-10-23 12:53PM EDT | 155.00 | 2.97 | 2.96 | 2.98 | +0.79 | +36.24% | 11,507 | 16,825 | 19.58% |
| AAPL171027C00157500 | 2017-10-23 12:54PM EDT | 157.50 | 1.29 | 1.29 | 1.30 | +0.41 | +46.59% | 21,515 | 20,099 | 17.97% |
| AAPL171027C00160000 | 2017-10-23 12:52PM EDT | 160.00 | 0.36 | 0.35 | 0.36 | +0.06 | +20.00% | 15,981 | 25,400 | 16.70% |
| AAPL171027C00162500 | 2017-10-23 12:47PM EDT | 162.50 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 4,671 | 18,593 | 17.58% |
| AAPL171027C00165000 | 2017-10-23 12:35PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,315 | 16,516 | 19.73% |
| AAPL171027C00167500 | 2017-10-23 12:49PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 340 | 5,133 | 23.63% |
| AAPL171027C00170000 | 2017-10-23 12:06PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 74 | 9,480 | 26.17% |
| AAPL171027C00172500 | 2017-10-20 2:50PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 5,346 | 33.20% |
| AAPL171027C00175000 | 2017-10-20 3:58PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 197 | 1,358 | 37.50% |
| AAPL171027C00177500 | 2017-10-20 3:59PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 90 | 318 | 39.06% |
| AAPL171027C00180000 | 2017-10-20 10:17AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 540 | 42.97% |
| AAPL171027C00182500 | 2017-10-11 12:44PM EDT | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 108 | 53.13% |
| AAPL171027C00185000 | 2017-10-16 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 258 | 50.78% |
| AAPL171027C00187500 | 2017-09-26 3:45PM EDT | 187.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 36 | 186 | 64.45% |
| AAPL171027C00190000 | 2017-09-26 2:11PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 273 | 64.06% |
| AAPL171027C00192500 | 2017-09-29 11:49PM EDT | 192.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | 13 | 13 | 86.52% |
| AAPL171027C00195000 | 2017-09-22 11:54PM EDT | 195.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 462 | 5 | 77.73% |
| AAPL171027C00197500 | 2017-10-19 10:31AM EDT | 197.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 68.75% |
Putsfor27 October 2017
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL171027P00125000 | 2017-10-20 11:46PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 71.88% |
| AAPL171027P00127000 | 2017-10-13 9:50AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 200 | 125 | 62.50% |
| AAPL171027P00129000 | 2017-10-06 11:53PM EDT | 129.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 26 | 67.19% |
| AAPL171027P00130000 | 2017-10-20 3:46PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,400 | 62.50% |
| AAPL171027P00131000 | 2017-10-04 12:33PM EDT | 131.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 240 | 240 | 67.97% |
| AAPL171027P00132000 | 2017-10-19 3:48PM EDT | 132.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 190 | 199 | 56.25% |
| AAPL171027P00133000 | 2017-10-20 3:13PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 40 | 50.00% |
| AAPL171027P00134000 | 2017-10-12 3:58PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 201 | 51.56% |
| AAPL171027P00135000 | 2017-10-20 3:41PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 15 | 435 | 53.13% |
| AAPL171027P00137000 | 2017-10-20 11:14AM EDT | 137.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 274 | 48.44% |
| AAPL171027P00138000 | 2017-10-20 2:01PM EDT | 138.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 500 | 254 | 48.83% |
| AAPL171027P00139000 | 2017-10-23 9:47AM EDT | 139.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 499 | 328 | 44.14% |
| AAPL171027P00140000 | 2017-10-23 11:41AM EDT | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 67 | 1,409 | 44.14% |
| AAPL171027P00141000 | 2017-10-23 12:15PM EDT | 141.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 832 | 41.80% |
| AAPL171027P00142000 | 2017-10-23 12:16PM EDT | 142.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 642 | 910 | 39.45% |
| AAPL171027P00143000 | 2017-10-23 11:18AM EDT | 143.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 524 | 37.11% |
| AAPL171027P00144000 | 2017-10-23 11:49AM EDT | 144.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 255 | 1,286 | 34.77% |
| AAPL171027P00145000 | 2017-10-23 12:46PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3,014 | 4,639 | 33.79% |
| AAPL171027P00146000 | 2017-10-23 11:46AM EDT | 146.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 611 | 2,037 | 31.25% |
| AAPL171027P00147000 | 2017-10-23 12:43PM EDT | 147.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 132 | 3,247 | 29.88% |
| AAPL171027P00148000 | 2017-10-23 12:51PM EDT | 148.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,281 | 3,094 | 27.34% |
| AAPL171027P00149000 | 2017-10-23 12:15PM EDT | 149.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 325 | 3,943 | 25.68% |
| AAPL171027P00150000 | 2017-10-23 12:51PM EDT | 150.00 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 2,524 | 9,367 | 24.41% |
| AAPL171027P00152500 | 2017-10-23 12:42PM EDT | 152.50 | 0.15 | 0.14 | 0.15 | -0.23 | -60.53% | 4,945 | 13,939 | 20.22% |
| AAPL171027P00155000 | 2017-10-23 12:51PM EDT | 155.00 | 0.44 | 0.43 | 0.44 | -0.48 | -52.17% | 12,415 | 24,855 | 18.12% |
| AAPL171027P00157500 | 2017-10-23 12:54PM EDT | 157.50 | 1.16 | 1.17 | 1.20 | -0.99 | -46.05% | 7,593 | 11,117 | 16.02% |
| AAPL171027P00160000 | 2017-10-23 12:53PM EDT | 160.00 | 2.80 | 2.80 | 2.86 | -1.44 | -33.96% | 794 | 9,734 | 15.87% |
| AAPL171027P00162500 | 2017-10-23 12:44PM EDT | 162.50 | 5.05 | 4.95 | 5.20 | -1.15 | -18.55% | 43 | 2,239 | 20.07% |
| AAPL171027P00165000 | 2017-10-23 10:16AM EDT | 165.00 | 9.00 | 7.40 | 7.60 | +0.95 | +11.80% | 38 | 514 | 21.88% |
| AAPL171027P00167500 | 2017-10-23 10:13AM EDT | 167.50 | 11.18 | 9.85 | 10.15 | +0.61 | +5.77% | 1 | 29 | 30.96% |
| AAPL171027P00170000 | 2017-10-18 9:32AM EDT | 170.00 | 9.50 | 13.45 | 14.15 | 0.00 | - | 1 | 7 | 69.92% |
| AAPL171027P00172500 | 2017-10-17 9:45AM EDT | 172.50 | 13.10 | 16.15 | 16.65 | 0.00 | - | 2 | 6 | 80.18% |
| AAPL171027P00175000 | 2017-10-20 10:17AM EDT | 175.00 | 17.57 | 18.65 | 19.20 | -1.97 | -10.08% | 3 | 11 | 88.57% |
| AAPL171027P00177500 | 2017-10-20 10:17AM EDT | 177.50 | 20.05 | 21.15 | 21.70 | -2.17 | -9.77% | 3 | 2 | 96.14% |
| AAPL171027P00180000 | 2017-09-22 11:55PM EDT | 180.00 | 20.92 | 23.60 | 24.20 | 0.00 | - | 17 | 0 | 102.83% |
| AAPL171027P00195000 | 2017-09-15 11:57PM EDT | 195.00 | 34.95 | 38.60 | 39.20 | 0.00 | - | 5 | 0 | 141.89% |
| AAPL171027P00197500 | 2017-10-04 12:36PM EDT | 197.50 | 43.80 | 41.05 | 41.70 | 0.00 | - | 3 | 5 | 147.07% |
