Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221007C00070000 | 2022-10-07 9:51AM EDT | 70.00 | 72.00 | 69.25 | 71.20 | -3.50 | -4.64% | 10 | 87 | 593.75% |
| AAPL221007C00075000 | 2022-10-04 3:47PM EDT | 75.00 | 70.75 | 64.20 | 65.95 | 0.00 | - | 15 | 96 | 735.94% |
| AAPL221007C00080000 | 2022-10-06 3:22PM EDT | 80.00 | 65.65 | 59.40 | 61.00 | 0.00 | - | 10 | 71 | 475.00% |
| AAPL221007C00085000 | 2022-10-06 3:24PM EDT | 85.00 | 60.60 | 54.30 | 56.30 | 0.00 | - | 27 | 37 | 470.31% |
| AAPL221007C00090000 | 2022-10-06 3:49PM EDT | 90.00 | 55.75 | 49.15 | 51.05 | 0.00 | - | 197 | 243 | 293.75% |
| AAPL221007C00095000 | 2022-10-07 9:50AM EDT | 95.00 | 47.15 | 44.45 | 45.95 | -3.45 | -6.82% | 6 | 213 | 342.19% |
| AAPL221007C00100000 | 2022-10-07 3:53PM EDT | 100.00 | 40.10 | 39.85 | 41.15 | -6.30 | -13.58% | 32 | 381 | 375.78% |
| AAPL221007C00105000 | 2022-10-07 9:44AM EDT | 105.00 | 35.10 | 34.45 | 36.25 | -6.25 | -15.11% | 4 | 271 | 302.73% |
| AAPL221007C00110000 | 2022-10-07 3:52PM EDT | 110.00 | 30.40 | 29.75 | 31.10 | -4.90 | -13.88% | 10 | 312 | 273.83% |
| AAPL221007C00115000 | 2022-10-07 3:52PM EDT | 115.00 | 25.40 | 24.75 | 26.25 | -5.50 | -17.80% | 10 | 456 | 241.80% |
| AAPL221007C00118000 | 2022-10-07 3:53PM EDT | 118.00 | 22.10 | 21.85 | 22.60 | -5.65 | -20.36% | 15 | 97 | 174.22% |
| AAPL221007C00119000 | 2022-10-06 11:20AM EDT | 119.00 | 27.45 | 20.70 | 21.75 | 0.00 | - | 30 | 51 | 166.80% |
| AAPL221007C00120000 | 2022-10-07 3:53PM EDT | 120.00 | 20.10 | 20.10 | 20.60 | -5.75 | -22.24% | 51 | 492 | 180.47% |
| AAPL221007C00121000 | 2022-10-07 11:37AM EDT | 121.00 | 18.95 | 18.85 | 19.60 | -5.40 | -22.18% | 10 | 109 | 152.34% |
| AAPL221007C00122000 | 2022-10-07 10:53AM EDT | 122.00 | 19.35 | 17.40 | 18.85 | -5.55 | -22.29% | 1 | 71 | 117.97% |
| AAPL221007C00123000 | 2022-10-07 10:53AM EDT | 123.00 | 18.35 | 16.85 | 17.55 | -4.65 | -20.22% | 27 | 53 | 133.20% |
| AAPL221007C00124000 | 2022-10-07 2:24PM EDT | 124.00 | 16.17 | 15.65 | 16.65 | -5.93 | -26.83% | 23 | 98 | 114.06% |
| AAPL221007C00125000 | 2022-10-07 3:46PM EDT | 125.00 | 15.00 | 14.85 | 15.60 | -5.80 | -27.88% | 447 | 723 | 123.83% |
| AAPL221007C00126000 | 2022-10-06 1:01PM EDT | 126.00 | 20.15 | 13.80 | 14.65 | 0.00 | - | 25 | 135 | 116.41% |
| AAPL221007C00127000 | 2022-10-07 1:28PM EDT | 127.00 | 13.34 | 12.85 | 13.65 | -5.46 | -29.04% | 3 | 218 | 113.09% |
| AAPL221007C00128000 | 2022-10-07 12:22PM EDT | 128.00 | 12.79 | 11.75 | 12.65 | -5.66 | -30.68% | 2 | 62 | 98.24% |
| AAPL221007C00129000 | 2022-10-07 3:00PM EDT | 129.00 | 11.27 | 10.85 | 11.60 | -5.08 | -31.07% | 4 | 173 | 94.92% |
| AAPL221007C00130000 | 2022-10-07 3:56PM EDT | 130.00 | 10.17 | 9.85 | 10.45 | -5.30 | -34.26% | 56 | 567 | 75.39% |
| AAPL221007C00131000 | 2022-10-07 3:14PM EDT | 131.00 | 9.20 | 8.85 | 9.60 | -5.40 | -36.99% | 11 | 143 | 80.47% |
| AAPL221007C00132000 | 2022-10-07 3:55PM EDT | 132.00 | 8.15 | 7.90 | 8.55 | -5.35 | -39.63% | 5 | 352 | 73.05% |
| AAPL221007C00133000 | 2022-10-07 3:47PM EDT | 133.00 | 7.10 | 6.85 | 7.60 | -5.45 | -43.43% | 144 | 473 | 65.82% |
| AAPL221007C00134000 | 2022-10-07 3:13PM EDT | 134.00 | 6.20 | 5.80 | 6.60 | -6.30 | -50.40% | 74 | 338 | 55.66% |
| AAPL221007C00135000 | 2022-10-07 3:55PM EDT | 135.00 | 5.05 | 4.85 | 5.60 | -5.80 | -53.46% | 1,540 | 1,095 | 50.59% |
| AAPL221007C00136000 | 2022-10-07 3:59PM EDT | 136.00 | 4.20 | 3.90 | 4.50 | -5.68 | -57.49% | 237 | 990 | 60.45% |
| AAPL221007C00137000 | 2022-10-07 3:52PM EDT | 137.00 | 3.10 | 2.83 | 3.30 | -5.53 | -64.08% | 281 | 833 | 39.84% |
| AAPL221007C00138000 | 2022-10-07 3:59PM EDT | 138.00 | 2.20 | 1.83 | 2.72 | -5.45 | -71.24% | 3,424 | 1,430 | 49.61% |
| AAPL221007C00139000 | 2022-10-07 3:59PM EDT | 139.00 | 1.16 | 0.87 | 1.52 | -5.34 | -82.15% | 5,569 | 1,437 | 29.79% |
| AAPL221007C00140000 | 2022-10-07 3:59PM EDT | 140.00 | 0.20 | 0.15 | 0.39 | -5.40 | -96.43% | 39,741 | 7,502 | 11.72% |
| AAPL221007C00141000 | 2022-10-07 3:59PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -4.59 | -99.78% | 67,187 | 4,355 | 7.42% |
| AAPL221007C00142000 | 2022-10-07 3:58PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -3.74 | -99.73% | 61,588 | 6,243 | 13.28% |
| AAPL221007C00143000 | 2022-10-07 3:57PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -2.89 | -99.66% | 39,541 | 13,152 | 18.75% |
| AAPL221007C00144000 | 2022-10-07 3:58PM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -2.13 | -99.53% | 16,762 | 8,308 | 26.95% |
| AAPL221007C00145000 | 2022-10-07 3:59PM EDT | 145.00 | 0.01 | 0.01 | 0.01 | -1.56 | -99.36% | 15,071 | 20,030 | 29.69% |
| AAPL221007C00146000 | 2022-10-07 3:54PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -1.06 | -99.07% | 9,037 | 13,411 | 34.38% |
| AAPL221007C00147000 | 2022-10-07 3:59PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 11,286 | 12,390 | 39.06% |
| AAPL221007C00148000 | 2022-10-07 3:57PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 11,757 | 12,008 | 43.75% |
| AAPL221007C00149000 | 2022-10-07 3:45PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 4,101 | 8,958 | 48.44% |
| AAPL221007C00150000 | 2022-10-07 3:54PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 10,133 | 32,624 | 50.00% |
| AAPL221007C00152500 | 2022-10-07 3:59PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,637 | 30,429 | 59.38% |
| AAPL221007C00155000 | 2022-10-07 3:41PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 541 | 25,942 | 50.00% |
| AAPL221007C00157500 | 2022-10-07 3:30PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 12,490 | 81.25% |
| AAPL221007C00160000 | 2022-10-07 3:36PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 27,884 | 50.00% |
| AAPL221007C00162500 | 2022-10-07 1:41PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,737 | 98.44% |
| AAPL221007C00165000 | 2022-10-07 2:22PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 8,491 | 109.38% |
| AAPL221007C00167500 | 2022-10-06 3:26PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 4,893 | 118.75% |
| AAPL221007C00170000 | 2022-10-07 12:37PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,287 | 50.00% |
| AAPL221007C00172500 | 2022-10-07 2:31PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,165 | 134.38% |
| AAPL221007C00175000 | 2022-10-07 3:00PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,321 | 143.75% |
| AAPL221007C00177500 | 2022-10-05 2:34PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,637 | 150.00% |
| AAPL221007C00180000 | 2022-10-07 10:03AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,245 | 159.38% |
| AAPL221007C00182500 | 2022-10-03 2:45PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 958 | 168.75% |
| AAPL221007C00185000 | 2022-10-07 3:01PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,344 | 175.00% |
| AAPL221007C00187500 | 2022-10-03 9:30AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 671 | 181.25% |
| AAPL221007C00190000 | 2022-09-29 10:50AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 187.50% |
| AAPL221007C00192500 | 2022-09-26 11:09AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 230 | 196.88% |
| AAPL221007C00195000 | 2022-10-07 10:07AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 243 | 206.25% |
| AAPL221007C00200000 | 2022-10-04 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 645 | 218.75% |
| AAPL221007C00205000 | 2022-09-21 10:00AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 231.25% |
| AAPL221007C00210000 | 2022-09-21 11:54AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 387 | 243.75% |
| AAPL221007C00215000 | 2022-09-14 10:19AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 68 | 262.50% |
| AAPL221007C00220000 | 2022-10-06 9:41AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 275.00% |
| AAPL221007C00225000 | 2022-09-06 12:58PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 301 | 287.50% |
| AAPL221007C00230000 | 2022-09-06 12:56PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 293.75% |
| AAPL221007C00245000 | 2022-09-16 12:49PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
| AAPL221007C00250000 | 2022-10-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 337.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221007P00070000 | 2022-10-05 3:12PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| AAPL221007P00080000 | 2022-09-29 1:00PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 564 | 350.00% |
| AAPL221007P00085000 | 2022-10-04 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 974 | 312.50% |
| AAPL221007P00090000 | 2022-10-07 2:29PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,084 | 50.00% |
| AAPL221007P00095000 | 2022-10-05 11:11AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,814 | 243.75% |
| AAPL221007P00100000 | 2022-10-04 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,152 | 212.50% |
| AAPL221007P00105000 | 2022-10-04 1:23PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,255 | 187.50% |
| AAPL221007P00110000 | 2022-10-07 10:44AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,975 | 156.25% |
| AAPL221007P00115000 | 2022-10-06 12:43PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 3,475 | 131.25% |
| AAPL221007P00118000 | 2022-10-07 12:25PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,706 | 115.63% |
| AAPL221007P00119000 | 2022-10-06 1:50PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 641 | 109.38% |
| AAPL221007P00120000 | 2022-10-07 3:52PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 378 | 3,784 | 106.25% |
| AAPL221007P00121000 | 2022-10-06 3:39PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,884 | 98.44% |
| AAPL221007P00122000 | 2022-10-07 9:59AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 731 | 50.00% |
| AAPL221007P00123000 | 2022-10-07 9:34AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,622 | 90.63% |
| AAPL221007P00124000 | 2022-10-07 2:49PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 2,020 | 84.38% |
| AAPL221007P00125000 | 2022-10-07 3:30PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 5,321 | 50.00% |
| AAPL221007P00126000 | 2022-10-07 2:55PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 2,318 | 75.00% |
| AAPL221007P00127000 | 2022-10-07 9:44AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,515 | 68.75% |
| AAPL221007P00128000 | 2022-10-07 12:56PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 5,491 | 64.06% |
| AAPL221007P00129000 | 2022-10-07 3:59PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 2,393 | 59.38% |
| AAPL221007P00130000 | 2022-10-07 3:37PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,169 | 13,422 | 25.00% |
| AAPL221007P00131000 | 2022-10-07 3:43PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 3,062 | 50.00% |
| AAPL221007P00132000 | 2022-10-07 3:53PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 111 | 4,132 | 25.00% |
| AAPL221007P00133000 | 2022-10-07 3:23PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 956 | 4,692 | 42.19% |
| AAPL221007P00134000 | 2022-10-07 3:34PM EDT | 134.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 399 | 12,793 | 37.50% |
| AAPL221007P00135000 | 2022-10-07 3:50PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,464 | 22,340 | 31.25% |
| AAPL221007P00136000 | 2022-10-07 3:58PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,035 | 8,531 | 25.78% |
| AAPL221007P00137000 | 2022-10-07 3:44PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,337 | 8,309 | 20.31% |
| AAPL221007P00138000 | 2022-10-07 3:55PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 24,924 | 7,422 | 14.84% |
| AAPL221007P00139000 | 2022-10-07 3:58PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 50,577 | 7,648 | 8.59% |
| AAPL221007P00140000 | 2022-10-07 3:59PM EDT | 140.00 | 0.02 | 0.02 | 0.05 | -0.11 | -84.62% | 124,805 | 26,314 | 3.03% |
| AAPL221007P00141000 | 2022-10-07 3:59PM EDT | 141.00 | 0.82 | 0.75 | 1.12 | +0.61 | +290.48% | 54,662 | 9,257 | 18.75% |
| AAPL221007P00142000 | 2022-10-07 3:58PM EDT | 142.00 | 1.79 | 1.50 | 2.01 | +1.46 | +442.42% | 26,925 | 17,105 | 22.27% |
| AAPL221007P00143000 | 2022-10-07 3:59PM EDT | 143.00 | 2.79 | 2.67 | 3.10 | +2.26 | +426.42% | 18,032 | 13,054 | 36.23% |
| AAPL221007P00144000 | 2022-10-07 3:58PM EDT | 144.00 | 3.77 | 3.70 | 4.10 | +2.96 | +365.43% | 9,097 | 8,723 | 44.34% |
| AAPL221007P00145000 | 2022-10-07 3:57PM EDT | 145.00 | 4.80 | 4.70 | 5.25 | +3.64 | +313.79% | 11,970 | 15,875 | 61.91% |
| AAPL221007P00146000 | 2022-10-07 3:57PM EDT | 146.00 | 5.75 | 5.30 | 6.20 | +4.07 | +242.26% | 3,461 | 6,064 | 66.70% |
| AAPL221007P00147000 | 2022-10-07 3:59PM EDT | 147.00 | 6.89 | 6.40 | 7.30 | +4.65 | +207.59% | 3,147 | 6,139 | 81.05% |
| AAPL221007P00148000 | 2022-10-07 3:58PM EDT | 148.00 | 7.75 | 7.20 | 8.30 | +4.66 | +150.81% | 677 | 4,368 | 88.87% |
| AAPL221007P00149000 | 2022-10-07 3:45PM EDT | 149.00 | 8.79 | 8.15 | 9.30 | +5.04 | +134.40% | 414 | 1,945 | 96.29% |
| AAPL221007P00150000 | 2022-10-07 3:58PM EDT | 150.00 | 9.73 | 9.45 | 10.25 | +4.94 | +103.13% | 1,594 | 12,792 | 99.90% |
| AAPL221007P00152500 | 2022-10-07 3:59PM EDT | 152.50 | 12.32 | 11.85 | 12.75 | +5.22 | +73.52% | 1,076 | 6,002 | 117.19% |
| AAPL221007P00155000 | 2022-10-07 3:54PM EDT | 155.00 | 14.90 | 14.35 | 15.25 | +5.38 | +56.51% | 271 | 3,742 | 133.59% |
| AAPL221007P00157500 | 2022-10-07 1:02PM EDT | 157.50 | 17.30 | 16.75 | 18.30 | +5.45 | +45.99% | 10 | 169 | 120.31% |
| AAPL221007P00160000 | 2022-10-07 3:56PM EDT | 160.00 | 19.80 | 19.35 | 20.25 | +5.60 | +39.44% | 49 | 1,127 | 164.26% |
| AAPL221007P00162500 | 2022-10-07 2:05PM EDT | 162.50 | 22.25 | 21.85 | 22.75 | +5.50 | +32.84% | 139 | 84 | 178.91% |
| AAPL221007P00165000 | 2022-10-07 2:37PM EDT | 165.00 | 24.68 | 24.40 | 25.25 | +5.13 | +26.24% | 7 | 1,818 | 192.97% |
| AAPL221007P00167500 | 2022-10-07 1:11PM EDT | 167.50 | 27.35 | 26.60 | 28.25 | +6.30 | +29.93% | 15 | 162 | 131.25% |
| AAPL221007P00170000 | 2022-10-07 3:22PM EDT | 170.00 | 30.10 | 28.90 | 30.75 | +5.65 | +23.11% | 8 | 3 | 268.95% |
| AAPL221007P00172500 | 2022-10-04 3:54PM EDT | 172.50 | 26.50 | 30.05 | 34.45 | 0.00 | - | 13 | 2 | 362.99% |
| AAPL221007P00175000 | 2022-09-30 3:50PM EDT | 175.00 | 33.45 | 33.95 | 35.95 | -2.20 | -6.17% | 9 | 0 | 177.34% |
| AAPL221007P00177500 | 2022-10-04 9:50AM EDT | 177.50 | 32.15 | 35.05 | 39.45 | 0.00 | - | 1 | 0 | 395.12% |
| AAPL221007P00180000 | 2022-10-07 3:53PM EDT | 180.00 | 39.90 | 38.95 | 40.90 | +3.95 | +10.99% | 7 | 0 | 176.56% |
| AAPL221007P00182500 | 2022-09-30 3:50PM EDT | 182.50 | 43.15 | 40.05 | 44.45 | 0.00 | - | 41 | 0 | 425.39% |
| AAPL221007P00185000 | 2022-10-06 9:30AM EDT | 185.00 | 38.95 | 43.00 | 46.95 | 0.00 | - | 9 | 0 | 228.13% |
| AAPL221007P00187500 | 2022-10-03 10:00AM EDT | 187.50 | 47.73 | 45.05 | 49.45 | 0.00 | - | 1 | 0 | 454.30% |
| AAPL221007P00190000 | 2022-09-29 3:15PM EDT | 190.00 | 48.60 | 48.00 | 51.95 | 0.00 | - | 72 | 0 | 246.88% |
| AAPL221007P00192500 | 2022-10-03 10:31AM EDT | 192.50 | 51.40 | 50.05 | 54.45 | 0.00 | - | 26 | 0 | 481.84% |
| AAPL221007P00195000 | 2022-10-06 3:25PM EDT | 195.00 | 49.25 | 53.00 | 56.95 | 0.00 | - | 8 | 0 | 264.84% |
| AAPL221007P00200000 | 2022-09-30 11:16AM EDT | 200.00 | 57.00 | 58.00 | 61.95 | 0.00 | - | 1 | 0 | 282.03% |
| AAPL221007P00205000 | 2022-09-30 1:36PM EDT | 205.00 | 64.30 | 63.00 | 66.95 | 0.00 | - | 4 | 0 | 298.44% |
| AAPL221007P00210000 | 2022-09-30 3:57PM EDT | 210.00 | 71.70 | 68.00 | 71.95 | 0.00 | - | 6 | 0 | 315.63% |
| AAPL221007P00215000 | 2022-10-07 3:58PM EDT | 215.00 | 74.75 | 73.80 | 75.85 | +5.55 | +8.02% | 31 | 10 | 497.66% |
| AAPL221007P00220000 | 2022-09-30 2:16PM EDT | 220.00 | 79.55 | 78.00 | 81.95 | 0.00 | - | 5 | 0 | 346.09% |
| AAPL221007P00225000 | 2022-09-30 10:08AM EDT | 225.00 | 83.25 | 83.00 | 86.95 | 0.00 | - | 5 | 0 | 360.94% |
| AAPL221007P00230000 | 2022-10-06 10:00AM EDT | 230.00 | 83.55 | 88.00 | 91.95 | 0.00 | - | 6 | 0 | 375.00% |
| AAPL221007P00235000 | 2022-10-06 2:05PM EDT | 235.00 | 88.95 | 93.00 | 96.95 | 0.00 | - | 9 | 0 | 389.06% |
| AAPL221007P00240000 | 2022-10-06 3:22PM EDT | 240.00 | 94.30 | 98.00 | 101.95 | 0.00 | - | 5 | 5 | 403.13% |
| AAPL221007P00245000 | 2022-10-06 3:22PM EDT | 245.00 | 99.30 | 103.00 | 106.95 | 0.00 | - | 4 | 3 | 415.63% |
| AAPL221007P00250000 | 2022-10-06 3:35PM EDT | 250.00 | 104.16 | 108.60 | 111.10 | 0.00 | - | 72 | 0 | 654.88% |
© 2022 Yahoo. All rights reserved.
