AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191213C00180000 | 2019-12-12 3:16PM EST | 180.00 | 90.18 | 90.70 | 92.55 | +0.08 | +0.09% | 76 | 100 | 245.70% |
| AAPL191213C00185000 | 2019-12-02 9:43AM EST | 185.00 | 79.20 | 84.70 | 87.55 | 0.00 | - | 2 | 2 | 315.14% |
| AAPL191213C00190000 | 2019-12-02 9:43AM EST | 190.00 | 74.20 | 79.55 | 82.55 | 0.00 | - | - | 2 | 296.78% |
| AAPL191213C00195000 | 2019-11-18 12:13AM EST | 195.00 | 69.45 | 74.30 | 77.55 | 0.00 | - | - | 1 | 278.71% |
| AAPL191213C00200000 | 2019-12-12 2:09PM EST | 200.00 | 70.15 | 69.75 | 72.55 | -0.45 | -0.64% | 1 | 41 | 261.04% |
| AAPL191213C00205000 | 2019-12-09 11:50AM EST | 205.00 | 62.26 | 64.65 | 67.55 | 0.00 | - | 2 | 2 | 243.65% |
| AAPL191213C00207500 | 2019-11-06 3:59PM EST | 207.50 | 49.62 | 61.10 | 65.50 | 0.00 | - | 2 | 0 | 254.39% |
| AAPL191213C00210000 | 2019-12-09 11:14AM EST | 210.00 | 58.35 | 59.35 | 62.00 | 0.00 | - | 1 | 5 | 196.48% |
| AAPL191213C00212500 | 2019-11-27 11:45AM EST | 212.50 | 54.12 | 56.80 | 60.05 | 0.00 | - | 1 | 1 | 218.07% |
| AAPL191213C00215000 | 2019-12-10 1:00PM EST | 215.00 | 53.91 | 54.30 | 57.60 | 0.00 | - | 5 | 75 | 211.82% |
| AAPL191213C00217500 | 2019-12-03 2:22PM EST | 217.50 | 40.68 | 51.85 | 55.10 | 0.00 | - | 2 | 2 | 203.42% |
| AAPL191213C00220000 | 2019-12-02 10:41AM EST | 220.00 | 45.00 | 49.35 | 52.60 | 0.00 | - | 14 | 11 | 195.02% |
| AAPL191213C00222500 | 2019-12-05 3:20PM EST | 222.50 | 43.09 | 47.15 | 50.35 | 0.00 | - | 1 | 11 | 195.95% |
| AAPL191213C00225000 | 2019-12-05 2:17PM EST | 225.00 | 39.80 | 44.30 | 47.60 | 0.00 | - | 1 | 2 | 178.42% |
| AAPL191213C00227500 | 2019-12-10 3:05PM EST | 227.50 | 42.09 | 41.85 | 45.10 | 0.00 | - | 55 | 12 | 170.17% |
| AAPL191213C00230000 | 2019-12-10 9:53AM EST | 230.00 | 36.56 | 40.95 | 41.80 | 0.00 | - | 1 | 125 | 125.20% |
| AAPL191213C00232500 | 2019-12-12 1:35PM EST | 232.50 | 37.75 | 37.65 | 40.35 | -0.11 | -0.29% | 8 | 48 | 85.94% |
| AAPL191213C00235000 | 2019-12-12 2:27PM EST | 235.00 | 34.45 | 36.00 | 36.50 | -0.91 | -2.57% | 53 | 117 | 80.86% |
| AAPL191213C00237500 | 2019-12-11 3:48PM EST | 237.50 | 32.97 | 32.40 | 35.00 | 0.00 | - | 1 | 61 | 134.18% |
| AAPL191213C00240000 | 2019-12-12 3:20PM EST | 240.00 | 30.30 | 31.05 | 31.60 | -0.67 | -2.16% | 26 | 166 | 83.79% |
| AAPL191213C00242500 | 2019-12-12 2:32PM EST | 242.50 | 28.28 | 27.50 | 29.10 | +0.90 | +3.29% | 29 | 61 | 77.73% |
| AAPL191213C00245000 | 2019-12-12 3:22PM EST | 245.00 | 25.35 | 26.35 | 26.70 | -0.10 | -0.39% | 167 | 401 | 63.87% |
| AAPL191213C00247500 | 2019-12-12 2:47PM EST | 247.50 | 22.80 | 23.70 | 24.00 | -0.51 | -2.19% | 37 | 149 | 54.69% |
| AAPL191213C00250000 | 2019-12-12 3:31PM EST | 250.00 | 21.20 | 21.30 | 21.50 | +0.49 | +2.37% | 175 | 392 | 49.22% |
| AAPL191213C00252500 | 2019-12-12 3:48PM EST | 252.50 | 18.96 | 18.85 | 19.20 | +0.88 | +4.87% | 64 | 2,240 | 59.38% |
| AAPL191213C00255000 | 2019-12-12 2:59PM EST | 255.00 | 15.30 | 16.20 | 16.50 | -0.67 | -4.20% | 159 | 2,401 | 38.87% |
| AAPL191213C00257500 | 2019-12-12 3:44PM EST | 257.50 | 13.86 | 13.75 | 14.10 | +0.51 | +3.82% | 207 | 1,665 | 41.41% |
| AAPL191213C00260000 | 2019-12-12 3:44PM EST | 260.00 | 11.40 | 11.35 | 11.55 | +0.20 | +1.79% | 1,565 | 2,122 | 32.32% |
| AAPL191213C00262500 | 2019-12-12 3:46PM EST | 262.50 | 8.98 | 8.90 | 9.20 | +0.28 | +3.22% | 1,379 | 2,730 | 32.57% |
| AAPL191213C00265000 | 2019-12-12 3:48PM EST | 265.00 | 6.60 | 6.50 | 6.70 | +0.17 | +2.64% | 6,984 | 8,553 | 25.44% |
| AAPL191213C00267500 | 2019-12-12 3:50PM EST | 267.50 | 4.20 | 4.15 | 4.25 | +0.07 | +1.69% | 18,262 | 6,264 | 18.99% |
| AAPL191213C00270000 | 2019-12-12 3:50PM EST | 270.00 | 2.25 | 2.14 | 2.18 | -0.03 | -1.32% | 85,993 | 17,739 | 16.55% |
| AAPL191213C00272500 | 2019-12-12 3:50PM EST | 272.50 | 0.86 | 0.85 | 0.86 | -0.09 | -9.47% | 85,502 | 27,821 | 16.38% |
| AAPL191213C00275000 | 2019-12-12 3:49PM EST | 275.00 | 0.26 | 0.27 | 0.27 | -0.13 | -33.33% | 49,902 | 18,738 | 16.99% |
| AAPL191213C00277500 | 2019-12-12 3:49PM EST | 277.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 15,755 | 10,484 | 19.14% |
| AAPL191213C00280000 | 2019-12-12 3:47PM EST | 280.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 11,690 | 16,445 | 21.29% |
| AAPL191213C00282500 | 2019-12-12 3:38PM EST | 282.50 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1,539 | 4,885 | 23.83% |
| AAPL191213C00285000 | 2019-12-12 3:37PM EST | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,622 | 6,756 | 28.32% |
| AAPL191213C00287500 | 2019-12-12 3:18PM EST | 287.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 316 | 1,014 | 32.81% |
| AAPL191213C00290000 | 2019-12-12 3:17PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 2,685 | 34.38% |
| AAPL191213C00292500 | 2019-12-11 1:12PM EST | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,710 | 38.28% |
| AAPL191213C00295000 | 2019-12-11 12:14PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,037 | 42.19% |
| AAPL191213C00297500 | 2019-12-09 1:10PM EST | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,994 | 45.31% |
| AAPL191213C00300000 | 2019-12-11 10:45AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,370 | 49.22% |
| AAPL191213C00302500 | 2019-12-06 1:09PM EST | 302.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 75 | 252 | 50.00% |
| AAPL191213C00305000 | 2019-12-06 1:53PM EST | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 171 | 53.13% |
| AAPL191213C00310000 | 2019-12-06 3:56PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 292 | 59.38% |
| AAPL191213C00315000 | 2019-12-06 2:15PM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
| AAPL191213C00320000 | 2019-12-11 3:40PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 71.88% |
| AAPL191213C00325000 | 2019-11-20 11:01AM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 54 | 78.13% |
| AAPL191213C00330000 | 2019-12-09 12:10AM EST | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 2 | 84.38% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191213P00180000 | 2019-12-09 11:18AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 175.00% |
| AAPL191213P00185000 | 2019-12-03 12:42PM EST | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 162.50% |
| AAPL191213P00190000 | 2019-12-05 3:51PM EST | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 150.00% |
| AAPL191213P00195000 | 2019-12-06 2:58PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 140.63% |
| AAPL191213P00200000 | 2019-12-06 1:28PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 419 | 580 | 131.25% |
| AAPL191213P00205000 | 2019-12-11 10:41AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 320 | 121.88% |
| AAPL191213P00207500 | 2019-12-06 1:25PM EST | 207.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 448 | 668 | 115.63% |
| AAPL191213P00210000 | 2019-12-09 1:13PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 839 | 112.50% |
| AAPL191213P00212500 | 2019-12-09 1:10PM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,030 | 106.25% |
| AAPL191213P00215000 | 2019-12-11 10:02AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,280 | 103.13% |
| AAPL191213P00217500 | 2019-12-09 2:38PM EST | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 561 | 1,499 | 96.88% |
| AAPL191213P00220000 | 2019-12-09 3:13PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,542 | 3,786 | 93.75% |
| AAPL191213P00222500 | 2019-12-10 9:51AM EST | 222.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 44 | 1,297 | 102.34% |
| AAPL191213P00225000 | 2019-12-12 11:32AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,215 | 84.38% |
| AAPL191213P00227500 | 2019-12-11 9:50AM EST | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,047 | 78.13% |
| AAPL191213P00230000 | 2019-12-12 9:32AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,588 | 75.00% |
| AAPL191213P00232500 | 2019-12-12 12:05PM EST | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,732 | 68.75% |
| AAPL191213P00235000 | 2019-12-12 1:50PM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 7,450 | 65.63% |
| AAPL191213P00237500 | 2019-12-11 3:58PM EST | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 357 | 1,886 | 60.94% |
| AAPL191213P00240000 | 2019-12-12 3:49PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 2,853 | 56.25% |
| AAPL191213P00242500 | 2019-12-12 3:11PM EST | 242.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 518 | 2,192 | 56.25% |
| AAPL191213P00245000 | 2019-12-12 3:47PM EST | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,314 | 3,416 | 51.56% |
| AAPL191213P00247500 | 2019-12-12 3:21PM EST | 247.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 662 | 5,051 | 50.00% |
| AAPL191213P00250000 | 2019-12-12 3:18PM EST | 250.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 889 | 9,446 | 45.31% |
| AAPL191213P00252500 | 2019-12-12 3:47PM EST | 252.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 704 | 2,861 | 42.58% |
| AAPL191213P00255000 | 2019-12-12 3:50PM EST | 255.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 4,620 | 6,841 | 38.87% |
| AAPL191213P00257500 | 2019-12-12 3:48PM EST | 257.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 2,175 | 6,054 | 35.74% |
| AAPL191213P00260000 | 2019-12-12 3:50PM EST | 260.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 9,007 | 13,264 | 31.64% |
| AAPL191213P00262500 | 2019-12-12 3:50PM EST | 262.50 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 15,715 | 10,314 | 28.32% |
| AAPL191213P00265000 | 2019-12-12 3:49PM EST | 265.00 | 0.20 | 0.19 | 0.20 | -0.13 | -39.39% | 28,504 | 17,136 | 24.22% |
| AAPL191213P00267500 | 2019-12-12 3:50PM EST | 267.50 | 0.35 | 0.35 | 0.37 | -0.35 | -50.00% | 42,369 | 12,737 | 20.66% |
| AAPL191213P00270000 | 2019-12-12 3:50PM EST | 270.00 | 0.79 | 0.83 | 0.86 | -0.60 | -43.17% | 47,502 | 8,687 | 18.46% |
| AAPL191213P00272500 | 2019-12-12 3:50PM EST | 272.50 | 2.01 | 2.00 | 2.05 | -0.58 | -22.39% | 12,974 | 1,425 | 18.34% |
| AAPL191213P00275000 | 2019-12-12 3:50PM EST | 275.00 | 3.80 | 3.65 | 4.00 | -0.75 | -16.48% | 2,206 | 1,206 | 20.63% |
| AAPL191213P00277500 | 2019-12-12 3:28PM EST | 277.50 | 6.85 | 5.95 | 6.30 | -0.05 | -0.72% | 471 | 608 | 24.22% |
| AAPL191213P00280000 | 2019-12-12 3:45PM EST | 280.00 | 8.70 | 8.50 | 8.75 | -0.30 | -3.33% | 1,558 | 838 | 29.44% |
| AAPL191213P00282500 | 2019-12-11 11:17AM EST | 282.50 | 12.30 | 10.05 | 12.50 | -0.10 | -0.81% | 4 | 52 | 63.92% |
| AAPL191213P00285000 | 2019-12-12 3:44PM EST | 285.00 | 13.70 | 13.25 | 14.00 | -0.59 | -4.13% | 94 | 2 | 50.20% |
| AAPL191213P00287500 | 2019-11-20 2:08PM EST | 287.50 | 25.96 | 14.90 | 18.10 | 0.00 | - | 1 | 0 | 56.64% |
| AAPL191213P00290000 | 2019-12-12 12:33PM EST | 290.00 | 21.36 | 17.55 | 20.70 | +1.35 | +6.75% | 4 | 50 | 66.80% |
| AAPL191213P00292500 | 2019-12-10 1:29PM EST | 292.50 | 23.41 | 19.95 | 23.20 | 0.00 | - | 10 | 0 | 71.53% |
| AAPL191213P00295000 | 2019-12-10 1:29PM EST | 295.00 | 25.90 | 22.55 | 25.70 | 0.00 | - | 10 | 0 | 79.25% |
| AAPL191213P00300000 | 2019-11-06 11:31AM EST | 300.00 | 40.00 | 27.30 | 31.55 | 0.00 | - | 10 | 0 | 100.68% |
| AAPL191213P00320000 | 2019-12-06 1:56PM EST | 320.00 | 49.80 | 47.40 | 50.70 | 0.00 | - | 1 | 0 | 130.18% |
| AAPL191213P00325000 | 2019-12-09 12:10AM EST | 325.00 | 68.05 | 52.45 | 55.70 | 0.00 | - | - | - | 141.11% |
| AAPL191213P00330000 | 2019-12-03 11:52AM EST | 330.00 | 72.50 | 57.40 | 60.80 | 0.00 | - | - | 0 | 151.86% |