AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191018C00070000 | 2019-10-17 1:52PM EDT | 70.00 | 164.95 | 164.20 | 164.40 | 0.00 | - | 41 | 220 | 0.00% |
| AAPL191018C00075000 | 2019-10-11 3:40PM EDT | 75.00 | 162.20 | 159.15 | 159.40 | 0.00 | - | 1 | 88 | 0.00% |
| AAPL191018C00080000 | 2019-10-14 10:49AM EDT | 80.00 | 157.90 | 154.15 | 154.40 | 0.00 | - | 18 | 525 | 0.00% |
| AAPL191018C00085000 | 2019-10-07 1:34PM EDT | 85.00 | 144.60 | 149.20 | 149.40 | 0.00 | - | 6 | 81 | 0.00% |
| AAPL191018C00090000 | 2019-10-09 9:53AM EDT | 90.00 | 136.15 | 144.05 | 144.30 | 0.00 | - | 1 | 71 | 0.00% |
| AAPL191018C00095000 | 2019-10-07 3:42PM EDT | 95.00 | 132.55 | 139.15 | 139.25 | 0.00 | - | 16 | 50 | 0.00% |
| AAPL191018C00100000 | 2019-09-24 12:19PM EDT | 100.00 | 118.00 | 134.00 | 134.25 | 0.00 | - | 6 | 13 | 0.00% |
| AAPL191018C00105000 | 2019-10-02 2:50PM EDT | 105.00 | 114.45 | 129.10 | 129.30 | 0.00 | - | 7 | 21 | 0.00% |
| AAPL191018C00110000 | 2019-10-09 2:36PM EDT | 110.00 | 117.25 | 124.10 | 124.30 | 0.00 | - | 25 | 73 | 0.00% |
| AAPL191018C00115000 | 2019-10-10 12:15PM EDT | 115.00 | 114.70 | 119.15 | 119.40 | 0.00 | - | 2 | 23 | 0.00% |
| AAPL191018C00120000 | 2019-10-11 3:36PM EDT | 120.00 | 117.00 | 114.10 | 114.35 | 0.00 | - | 2 | 56 | 0.00% |
| AAPL191018C00125000 | 2019-10-16 10:23AM EDT | 125.00 | 108.87 | 109.20 | 109.45 | 0.00 | - | 2 | 25 | 0.00% |
| AAPL191018C00130000 | 2019-10-04 3:59PM EDT | 130.00 | 97.05 | 104.20 | 104.40 | 0.00 | - | 217 | 261 | 0.00% |
| AAPL191018C00135000 | 2019-10-04 3:34PM EDT | 135.00 | 91.59 | 99.15 | 99.40 | 0.00 | - | 3 | 84 | 0.00% |
| AAPL191018C00140000 | 2019-10-17 3:13PM EDT | 140.00 | 95.03 | 94.10 | 94.35 | 0.00 | - | 2 | 48 | 0.00% |
| AAPL191018C00145000 | 2019-09-05 10:27AM EDT | 145.00 | 68.68 | 71.05 | 71.40 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191018C00150000 | 2019-10-17 3:25PM EDT | 150.00 | 84.92 | 84.00 | 84.25 | 0.00 | - | 10 | 208 | 0.00% |
| AAPL191018C00155000 | 2019-10-17 11:49AM EDT | 155.00 | 79.06 | 79.10 | 79.35 | 0.00 | - | 1 | 230 | 0.00% |
| AAPL191018C00160000 | 2019-10-17 3:14PM EDT | 160.00 | 75.00 | 74.20 | 74.45 | 0.00 | - | 39 | 502 | 0.00% |
| AAPL191018C00165000 | 2019-10-17 3:46PM EDT | 165.00 | 70.11 | 69.10 | 69.35 | 0.00 | - | 16 | 580 | 0.00% |
| AAPL191018C00170000 | 2019-10-17 1:47PM EDT | 170.00 | 65.10 | 64.15 | 64.40 | 0.00 | - | 2 | 1,158 | 0.00% |
| AAPL191018C00175000 | 2019-10-17 3:49PM EDT | 175.00 | 60.13 | 59.25 | 59.40 | 0.00 | - | 40 | 1,455 | 0.00% |
| AAPL191018C00180000 | 2019-10-17 3:55PM EDT | 180.00 | 55.30 | 54.25 | 54.40 | 0.00 | - | 26 | 3,336 | 0.00% |
| AAPL191018C00185000 | 2019-10-17 2:57PM EDT | 185.00 | 50.00 | 49.15 | 49.30 | 0.00 | - | 5 | 2,530 | 0.00% |
| AAPL191018C00190000 | 2019-10-17 2:56PM EDT | 190.00 | 44.98 | 44.25 | 44.35 | 0.00 | - | 58 | 4,222 | 0.00% |
| AAPL191018C00195000 | 2019-10-17 3:59PM EDT | 195.00 | 40.37 | 39.15 | 39.30 | 0.00 | - | 111 | 4,783 | 0.00% |
| AAPL191018C00197500 | 2019-10-17 9:46AM EDT | 197.50 | 38.07 | 36.55 | 36.80 | 0.00 | - | 1 | 76 | 0.00% |
| AAPL191018C00200000 | 2019-10-17 3:49PM EDT | 200.00 | 35.14 | 34.15 | 34.30 | 0.00 | - | 106 | 9,971 | 0.00% |
| AAPL191018C00202500 | 2019-10-17 3:29PM EDT | 202.50 | 32.48 | 31.65 | 31.85 | 0.00 | - | 4 | 117 | 0.00% |
| AAPL191018C00205000 | 2019-10-17 3:58PM EDT | 205.00 | 30.33 | 29.15 | 29.30 | 0.00 | - | 65 | 11,448 | 0.00% |
| AAPL191018C00207500 | 2019-10-17 1:24PM EDT | 207.50 | 27.12 | 26.65 | 26.80 | 0.00 | - | 10 | 491 | 0.00% |
| AAPL191018C00210000 | 2019-10-17 3:59PM EDT | 210.00 | 25.30 | 24.15 | 24.30 | 0.00 | - | 111 | 29,782 | 0.00% |
| AAPL191018C00212500 | 2019-10-17 2:20PM EDT | 212.50 | 22.20 | 21.75 | 21.90 | 0.00 | - | 6 | 392 | 0.00% |
| AAPL191018C00215000 | 2019-10-17 3:57PM EDT | 215.00 | 20.30 | 19.10 | 19.25 | 0.00 | - | 181 | 29,471 | 0.00% |
| AAPL191018C00217500 | 2019-10-17 3:55PM EDT | 217.50 | 17.72 | 16.80 | 16.95 | 0.00 | - | 8 | 1,287 | 0.00% |
| AAPL191018C00220000 | 2019-10-17 3:57PM EDT | 220.00 | 15.27 | 14.30 | 14.40 | 0.00 | - | 200 | 20,532 | 0.00% |
| AAPL191018C00222500 | 2019-10-17 3:59PM EDT | 222.50 | 13.00 | 11.65 | 11.80 | 0.00 | - | 196 | 4,122 | 0.00% |
| AAPL191018C00225000 | 2019-10-17 3:59PM EDT | 225.00 | 10.47 | 9.35 | 9.45 | 0.00 | - | 1,688 | 30,207 | 0.00% |
| AAPL191018C00227500 | 2019-10-17 3:57PM EDT | 227.50 | 7.87 | 6.80 | 6.90 | 0.00 | - | 285 | 4,753 | 0.00% |
| AAPL191018C00230000 | 2019-10-17 3:59PM EDT | 230.00 | 5.40 | 4.50 | 4.60 | 0.00 | - | 1,479 | 21,034 | 0.00% |
| AAPL191018C00232500 | 2019-10-17 3:59PM EDT | 232.50 | 3.10 | 2.40 | 2.44 | 0.00 | - | 1,879 | 9,144 | 0.00% |
| AAPL191018C00235000 | 2019-10-17 3:59PM EDT | 235.00 | 1.05 | 0.81 | 0.83 | 0.00 | - | 16,643 | 26,649 | 13.87% |
| AAPL191018C00237500 | 2019-10-17 3:59PM EDT | 237.50 | 0.21 | 0.20 | 0.21 | 0.00 | - | 13,799 | 12,949 | 18.75% |
| AAPL191018C00240000 | 2019-10-17 3:59PM EDT | 240.00 | 0.06 | 0.07 | 0.07 | 0.00 | - | 10,295 | 21,831 | 23.83% |
| AAPL191018C00242500 | 2019-10-17 3:58PM EDT | 242.50 | 0.04 | 0.04 | 0.04 | 0.00 | - | 2,234 | 8,511 | 30.08% |
| AAPL191018C00245000 | 2019-10-17 3:52PM EDT | 245.00 | 0.01 | 0.03 | 0.04 | 0.00 | - | 1,957 | 12,855 | 38.48% |
| AAPL191018C00247500 | 2019-10-17 3:31PM EDT | 247.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 653 | 2,827 | 44.53% |
| AAPL191018C00250000 | 2019-10-17 1:21PM EDT | 250.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 282 | 10,696 | 49.22% |
| AAPL191018C00252500 | 2019-10-17 12:25PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 908 | 51.56% |
| AAPL191018C00255000 | 2019-10-16 3:24PM EDT | 255.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 11 | 4,306 | 58.59% |
| AAPL191018C00257500 | 2019-10-16 10:55AM EDT | 257.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 50 | 1,285 | 64.06% |
| AAPL191018C00260000 | 2019-10-16 11:01AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 407 | 4,494 | 65.63% |
| AAPL191018C00262500 | 2019-10-14 3:39PM EDT | 262.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 536 | 907 | 71.88% |
| AAPL191018C00265000 | 2019-10-14 3:56PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,966 | 5,245 | 78.13% |
| AAPL191018C00270000 | 2019-10-14 3:11PM EDT | 270.00 | 0.01 | 0.02 | 0.01 | 0.00 | - | 548 | 5,162 | 98.44% |
| AAPL191018C00275000 | 2019-10-16 10:19AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,525 | 98.44% |
| AAPL191018C00280000 | 2019-10-15 12:08PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,189 | 109.38% |
| AAPL191018C00285000 | 2019-10-11 3:15PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,204 | 118.75% |
| AAPL191018C00290000 | 2019-10-11 3:45PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 621 | 131.25% |
| AAPL191018C00295000 | 2019-08-13 10:15AM EDT | 295.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| AAPL191018C00300000 | 2019-10-11 2:38PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,096 | 150.00% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191018P00070000 | 2019-08-14 12:09PM EDT | 70.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 40 | 0 | 910.94% |
| AAPL191018P00075000 | 2019-05-30 12:14PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 606 | 743.75% |
| AAPL191018P00080000 | 2019-08-14 2:41PM EDT | 80.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 17 | 0 | 1,094.53% |
| AAPL191018P00085000 | 2019-08-12 3:43PM EDT | 85.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 41 | 678.13% |
| AAPL191018P00090000 | 2019-08-28 12:46PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 0 | 550.00% |
| AAPL191018P00095000 | 2019-08-29 10:05AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 0 | 550.00% |
| AAPL191018P00100000 | 2019-09-10 1:26PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,776 | 500.00% |
| AAPL191018P00105000 | 2019-09-20 9:34AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 18,523 | 462.50% |
| AAPL191018P00110000 | 2019-09-27 11:25AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,539 | 437.50% |
| AAPL191018P00115000 | 2019-10-14 11:58AM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,235 | 468.75% |
| AAPL191018P00120000 | 2019-10-03 12:58PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 1,648 | 440.63% |
| AAPL191018P00125000 | 2019-09-20 2:55PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,245 | 393.75% |
| AAPL191018P00130000 | 2019-10-01 3:56PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,457 | 368.75% |
| AAPL191018P00135000 | 2019-10-11 2:05PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,919 | 325.00% |
| AAPL191018P00140000 | 2019-10-10 12:09PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 171 | 4,227 | 306.25% |
| AAPL191018P00145000 | 2019-10-17 12:39PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,440 | 287.50% |
| AAPL191018P00150000 | 2019-10-17 12:08PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15,681 | 268.75% |
| AAPL191018P00155000 | 2019-10-11 1:46PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,687 | 250.00% |
| AAPL191018P00160000 | 2019-10-17 11:23AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,337 | 231.25% |
| AAPL191018P00165000 | 2019-10-15 3:07PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,875 | 212.50% |
| AAPL191018P00170000 | 2019-10-17 3:46PM EDT | 170.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 12 | 10,642 | 209.38% |
| AAPL191018P00175000 | 2019-10-17 2:42PM EDT | 175.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 7,697 | 193.75% |
| AAPL191018P00180000 | 2019-10-17 3:40PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23,362 | 165.63% |
| AAPL191018P00185000 | 2019-10-17 3:49PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,128 | 150.00% |
| AAPL191018P00190000 | 2019-10-17 2:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 26,423 | 134.38% |
| AAPL191018P00195000 | 2019-10-17 3:49PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 25,869 | 118.75% |
| AAPL191018P00197500 | 2019-10-17 11:53AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 6,505 | 112.50% |
| AAPL191018P00200000 | 2019-10-17 3:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22,772 | 103.13% |
| AAPL191018P00202500 | 2019-10-16 11:25AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,411 | 96.88% |
| AAPL191018P00205000 | 2019-10-17 3:46PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,670 | 90.63% |
| AAPL191018P00207500 | 2019-10-17 1:38PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 7,103 | 81.25% |
| AAPL191018P00210000 | 2019-10-17 3:46PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 140 | 39,273 | 84.38% |
| AAPL191018P00212500 | 2019-10-17 2:37PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 3,047 | 68.75% |
| AAPL191018P00215000 | 2019-10-17 3:38PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 603 | 29,543 | 60.94% |
| AAPL191018P00217500 | 2019-10-17 3:56PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 635 | 8,220 | 53.13% |
| AAPL191018P00220000 | 2019-10-17 3:55PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 892 | 18,156 | 52.34% |
| AAPL191018P00222500 | 2019-10-17 3:45PM EDT | 222.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,194 | 8,930 | 48.83% |
| AAPL191018P00225000 | 2019-10-17 3:54PM EDT | 225.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 2,620 | 26,828 | 44.92% |
| AAPL191018P00227500 | 2019-10-17 3:59PM EDT | 227.50 | 0.05 | 0.09 | 0.10 | 0.00 | - | 6,859 | 8,387 | 39.16% |
| AAPL191018P00230000 | 2019-10-17 3:59PM EDT | 230.00 | 0.08 | 0.21 | 0.22 | 0.00 | - | 6,691 | 12,792 | 34.96% |
| AAPL191018P00232500 | 2019-10-17 3:59PM EDT | 232.50 | 0.20 | 0.56 | 0.57 | 0.00 | - | 5,751 | 14,268 | 32.52% |
| AAPL191018P00235000 | 2019-10-17 3:59PM EDT | 235.00 | 0.68 | 1.52 | 1.54 | 0.00 | - | 14,634 | 7,872 | 34.13% |
| AAPL191018P00237500 | 2019-10-17 3:59PM EDT | 237.50 | 2.40 | 3.35 | 3.45 | 0.00 | - | 1,537 | 4,417 | 43.80% |
| AAPL191018P00240000 | 2019-10-17 3:58PM EDT | 240.00 | 4.70 | 5.80 | 5.90 | 0.00 | - | 391 | 3,491 | 58.45% |
| AAPL191018P00242500 | 2019-10-17 3:57PM EDT | 242.50 | 7.25 | 8.25 | 8.35 | 0.00 | - | 43 | 479 | 72.07% |
| AAPL191018P00245000 | 2019-10-17 1:22PM EDT | 245.00 | 10.40 | 10.75 | 10.90 | 0.00 | - | 3 | 76 | 86.52% |
| AAPL191018P00247500 | 2019-10-17 9:32AM EDT | 247.50 | 11.66 | 13.15 | 13.40 | 0.00 | - | 2 | 7 | 97.95% |
| AAPL191018P00250000 | 2019-10-17 2:54PM EDT | 250.00 | 15.00 | 15.70 | 15.80 | 0.00 | - | 14 | 27 | 109.38% |
| AAPL191018P00252500 | 2019-10-17 3:42PM EDT | 252.50 | 17.40 | 18.20 | 18.35 | 0.00 | - | 11 | 3 | 122.02% |
| AAPL191018P00255000 | 2019-10-14 1:37PM EDT | 255.00 | 18.58 | 20.55 | 20.80 | 0.00 | - | 2 | 0 | 129.49% |
| AAPL191018P00260000 | 2019-10-02 3:39PM EDT | 260.00 | 33.40 | 25.60 | 25.85 | 0.00 | - | 1 | - | 152.93% |
| AAPL191018P00265000 | 2019-10-09 3:35PM EDT | 265.00 | 37.45 | 30.65 | 30.95 | 0.00 | - | 1 | 0 | 176.61% |
| AAPL191018P00270000 | 2019-10-15 3:36PM EDT | 270.00 | 34.35 | 35.60 | 35.85 | 0.00 | - | - | - | 192.68% |
| AAPL191018P00275000 | 2019-08-27 12:03PM EDT | 275.00 | 70.25 | 54.10 | 58.25 | 0.00 | - | 2 | 0 | 614.45% |
| AAPL191018P00280000 | 2019-09-20 3:45PM EDT | 280.00 | 61.35 | 43.65 | 43.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191018P00285000 | 2019-09-20 3:45PM EDT | 285.00 | 66.35 | 48.70 | 48.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191018P00290000 | 2019-10-11 3:50PM EDT | 290.00 | 53.50 | 55.60 | 55.85 | 0.00 | - | 1 | 0 | 262.89% |
| AAPL191018P00295000 | 2019-10-11 3:46PM EDT | 295.00 | 58.00 | 60.65 | 60.90 | 0.00 | - | 1 | 0 | 281.93% |
| AAPL191018P00300000 | 2019-10-11 3:50PM EDT | 300.00 | 63.50 | 65.65 | 65.90 | 0.00 | - | 1 | 0 | 297.66% |