Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.06-3.06 (-2.45%)
At close: 4:00PM EST
122.10 +0.04 (0.03%)
After hours: 4:30PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210305C00070000 | 2021-03-03 3:40PM EST | 70.00 | 52.50 | 51.75 | 52.40 | -4.03 | -7.13% | 3 | 10 | 221.88% |
| AAPL210305C00075000 | 2021-02-24 10:38AM EST | 75.00 | 48.65 | 46.75 | 47.40 | 0.00 | - | 20 | 43 | 193.75% |
| AAPL210305C00080000 | 2021-03-03 3:11PM EST | 80.00 | 42.90 | 41.95 | 42.40 | -3.50 | -7.54% | 23 | 192 | 218.36% |
| AAPL210305C00081000 | 2021-02-25 1:55PM EST | 81.00 | 40.90 | 40.70 | 41.45 | 0.00 | - | - | 40 | 165.63% |
| AAPL210305C00082000 | 2021-02-25 3:06PM EST | 82.00 | 39.65 | 39.70 | 40.45 | 0.00 | - | - | 0 | 162.50% |
| AAPL210305C00083000 | 2021-02-25 3:06PM EST | 83.00 | 38.65 | 38.70 | 39.45 | 0.00 | - | - | 42 | 156.25% |
| AAPL210305C00084000 | 2021-02-25 12:25PM EST | 84.00 | 38.45 | 37.70 | 38.45 | 0.00 | - | - | 1 | 153.13% |
| AAPL210305C00085000 | 2021-03-02 12:38PM EST | 85.00 | 41.15 | 36.70 | 37.45 | 0.00 | - | 2 | 37 | 148.44% |
| AAPL210305C00086000 | 2021-02-25 2:01PM EST | 86.00 | 36.50 | 35.70 | 36.45 | 0.00 | - | - | 21 | 143.75% |
| AAPL210305C00087000 | 2021-02-25 2:01PM EST | 87.00 | 35.50 | 34.70 | 35.45 | 0.00 | - | - | 20 | 139.06% |
| AAPL210305C00089000 | 2021-02-26 10:32AM EST | 89.00 | 32.80 | 32.95 | 33.45 | 0.00 | - | 4 | 5 | 174.22% |
| AAPL210305C00090000 | 2021-03-03 2:16PM EST | 90.00 | 32.50 | 31.95 | 32.45 | -2.75 | -7.80% | 62 | 534 | 168.95% |
| AAPL210305C00091000 | 2021-02-26 10:38AM EST | 91.00 | 36.00 | 30.70 | 31.40 | 0.00 | - | 1 | 61 | 191.41% |
| AAPL210305C00092000 | 2021-02-25 3:43PM EST | 92.00 | 29.60 | 29.90 | 30.20 | 0.00 | - | - | 1 | 158.20% |
| AAPL210305C00093000 | 2021-02-23 11:35AM EST | 93.00 | 30.25 | 28.95 | 29.15 | 0.00 | - | - | 1 | 142.97% |
| AAPL210305C00094000 | 2021-02-26 9:33AM EST | 94.00 | 28.80 | 27.70 | 28.15 | 0.00 | - | 1 | 1 | 138.28% |
| AAPL210305C00095000 | 2021-02-25 12:54PM EST | 95.00 | 32.39 | 26.95 | 27.20 | 0.00 | - | 1 | 5 | 106.25% |
| AAPL210305C00096000 | 2021-02-25 3:30PM EST | 96.00 | 25.75 | 25.95 | 26.15 | 0.00 | - | - | 6 | 128.52% |
| AAPL210305C00097000 | 2021-02-25 3:45PM EST | 97.00 | 24.95 | 24.95 | 25.15 | 0.00 | - | - | 1 | 123.44% |
| AAPL210305C00098000 | 2021-02-25 3:17PM EST | 98.00 | 23.94 | 23.95 | 24.15 | 0.00 | - | - | 1 | 118.75% |
| AAPL210305C00099000 | 2021-02-25 12:27PM EST | 99.00 | 23.50 | 22.70 | 23.15 | 0.00 | - | - | 1 | 114.06% |
| AAPL210305C00100000 | 2021-03-03 3:14PM EST | 100.00 | 22.80 | 21.95 | 22.45 | -3.30 | -12.64% | 51 | 346 | 117.58% |
| AAPL210305C00101000 | 2021-02-23 12:35PM EST | 101.00 | 21.40 | 20.70 | 21.45 | -0.15 | -0.70% | 2 | 3 | 82.81% |
| AAPL210305C00102000 | 2021-03-01 12:22PM EST | 102.00 | 24.09 | 19.95 | 20.45 | 0.00 | - | 3 | 17 | 107.62% |
| AAPL210305C00103000 | 2021-03-02 3:27PM EST | 103.00 | 22.65 | 18.70 | 19.45 | 0.00 | - | 9 | 14 | 75.00% |
| AAPL210305C00104000 | 2021-03-01 1:26PM EST | 104.00 | 22.85 | 17.75 | 18.45 | 0.00 | - | 3 | 9 | 80.47% |
| AAPL210305C00105000 | 2021-03-01 3:01PM EST | 105.00 | 19.30 | 16.95 | 17.25 | -1.85 | -8.75% | 1 | 62 | 75.78% |
| AAPL210305C00107000 | 2021-02-26 2:02PM EST | 107.00 | 16.58 | 14.75 | 15.50 | 0.00 | - | 35 | 20 | 72.66% |
| AAPL210305C00108000 | 2021-03-03 10:55AM EST | 108.00 | 16.20 | 14.00 | 14.45 | +1.90 | +13.29% | 66 | 24 | 80.86% |
| AAPL210305C00109000 | 2021-03-03 2:07PM EST | 109.00 | 13.93 | 13.00 | 13.50 | -3.89 | -21.83% | 62 | 10 | 78.13% |
| AAPL210305C00110000 | 2021-03-03 3:58PM EST | 110.00 | 12.20 | 12.00 | 12.50 | -3.10 | -20.26% | 653 | 411 | 73.05% |
| AAPL210305C00111000 | 2021-02-26 3:59PM EST | 111.00 | 15.20 | 11.05 | 11.55 | 0.00 | - | 138 | 164 | 71.58% |
| AAPL210305C00112000 | 2021-03-03 1:55PM EST | 112.00 | 10.55 | 10.05 | 10.55 | -3.69 | -25.91% | 159 | 133 | 66.21% |
| AAPL210305C00113000 | 2021-03-03 3:26PM EST | 113.00 | 9.35 | 8.85 | 9.55 | -3.85 | -29.17% | 4 | 64 | 53.91% |
| AAPL210305C00114000 | 2021-03-03 12:24PM EST | 114.00 | 8.70 | 8.20 | 8.60 | -3.98 | -31.39% | 18 | 112 | 60.94% |
| AAPL210305C00115000 | 2021-03-03 3:43PM EST | 115.00 | 8.00 | 7.25 | 7.40 | -2.35 | -22.71% | 214 | 950 | 51.47% |
| AAPL210305C00116000 | 2021-03-03 2:36PM EST | 116.00 | 7.05 | 6.30 | 6.50 | -2.75 | -28.06% | 17 | 202 | 53.61% |
| AAPL210305C00117000 | 2021-03-03 3:59PM EST | 117.00 | 5.45 | 5.35 | 5.50 | -3.20 | -36.99% | 127 | 283 | 47.36% |
| AAPL210305C00118000 | 2021-03-03 3:49PM EST | 118.00 | 4.85 | 4.50 | 4.70 | -2.45 | -33.56% | 699 | 521 | 47.56% |
| AAPL210305C00119000 | 2021-03-03 3:56PM EST | 119.00 | 3.70 | 3.60 | 3.85 | -2.62 | -41.46% | 655 | 728 | 44.73% |
| AAPL210305C00120000 | 2021-03-03 3:59PM EST | 120.00 | 2.90 | 2.90 | 3.00 | -2.45 | -45.79% | 5,508 | 4,861 | 40.77% |
| AAPL210305C00121000 | 2021-03-03 3:59PM EST | 121.00 | 2.22 | 2.21 | 2.30 | -2.48 | -52.77% | 1,762 | 5,207 | 39.11% |
| AAPL210305C00122000 | 2021-03-03 3:59PM EST | 122.00 | 1.66 | 1.63 | 1.69 | -2.04 | -55.14% | 16,371 | 7,658 | 37.60% |
| AAPL210305C00123000 | 2021-03-03 3:59PM EST | 123.00 | 1.15 | 1.14 | 1.24 | -1.71 | -59.79% | 27,037 | 16,436 | 37.65% |
| AAPL210305C00124000 | 2021-03-03 3:59PM EST | 124.00 | 0.79 | 0.76 | 0.80 | -1.49 | -65.35% | 44,336 | 12,378 | 35.60% |
| AAPL210305C00125000 | 2021-03-03 3:59PM EST | 125.00 | 0.50 | 0.49 | 0.53 | -1.14 | -69.51% | 79,584 | 16,801 | 35.45% |
| AAPL210305C00126000 | 2021-03-03 3:59PM EST | 126.00 | 0.31 | 0.30 | 0.33 | -0.89 | -74.17% | 43,090 | 15,697 | 35.11% |
| AAPL210305C00127000 | 2021-03-03 3:59PM EST | 127.00 | 0.19 | 0.19 | 0.20 | -0.62 | -76.54% | 35,409 | 26,121 | 35.06% |
| AAPL210305C00128000 | 2021-03-03 3:59PM EST | 128.00 | 0.13 | 0.12 | 0.13 | -0.38 | -74.51% | 25,239 | 24,815 | 35.84% |
| AAPL210305C00129000 | 2021-03-03 3:59PM EST | 129.00 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 26,336 | 23,905 | 37.31% |
| AAPL210305C00130000 | 2021-03-03 3:59PM EST | 130.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 52,685 | 56,896 | 38.28% |
| AAPL210305C00131000 | 2021-03-03 3:59PM EST | 131.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 19,111 | 18,099 | 40.82% |
| AAPL210305C00132000 | 2021-03-03 3:59PM EST | 132.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 8,441 | 19,334 | 42.97% |
| AAPL210305C00133000 | 2021-03-03 3:57PM EST | 133.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4,395 | 26,595 | 44.53% |
| AAPL210305C00134000 | 2021-03-03 3:55PM EST | 134.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11,393 | 19,724 | 45.31% |
| AAPL210305C00135000 | 2021-03-03 3:56PM EST | 135.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11,946 | 32,193 | 48.44% |
| AAPL210305C00136000 | 2021-03-03 3:32PM EST | 136.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,753 | 9,181 | 51.17% |
| AAPL210305C00137000 | 2021-03-03 3:51PM EST | 137.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 335 | 7,378 | 52.34% |
| AAPL210305C00138000 | 2021-03-03 3:57PM EST | 138.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 705 | 5,922 | 55.47% |
| AAPL210305C00139000 | 2021-03-03 3:18PM EST | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 3,171 | 51.56% |
| AAPL210305C00140000 | 2021-03-03 3:48PM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,362 | 22,686 | 53.13% |
| AAPL210305C00141000 | 2021-03-03 1:22PM EST | 141.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 4,416 | 56.25% |
| AAPL210305C00142000 | 2021-03-03 12:38PM EST | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 6,334 | 59.38% |
| AAPL210305C00143000 | 2021-03-03 2:01PM EST | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 3,656 | 62.50% |
| AAPL210305C00144000 | 2021-03-03 3:23PM EST | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,790 | 64.06% |
| AAPL210305C00145000 | 2021-03-03 3:31PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 9,550 | 65.63% |
| AAPL210305C00146000 | 2021-03-03 9:39AM EST | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,609 | 68.75% |
| AAPL210305C00147000 | 2021-03-03 12:00PM EST | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 690 | 71.88% |
| AAPL210305C00148000 | 2021-03-03 10:18AM EST | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,044 | 73.44% |
| AAPL210305C00149000 | 2021-03-03 3:49PM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,814 | 75.00% |
| AAPL210305C00150000 | 2021-03-03 3:39PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 9,688 | 78.13% |
| AAPL210305C00152500 | 2021-03-02 3:31PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 3,204 | 84.38% |
| AAPL210305C00155000 | 2021-03-03 9:33AM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,338 | 90.63% |
| AAPL210305C00157500 | 2021-03-02 9:30AM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,563 | 93.75% |
| AAPL210305C00160000 | 2021-03-03 9:33AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,930 | 98.44% |
| AAPL210305C00162500 | 2021-03-01 1:39PM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,109 | 106.25% |
| AAPL210305C00165000 | 2021-03-03 1:13PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,927 | 109.38% |
| AAPL210305C00167500 | 2021-03-01 2:42PM EST | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 877 | 115.63% |
| AAPL210305C00170000 | 2021-03-03 1:54PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,187 | 118.75% |
| AAPL210305C00175000 | 2021-03-01 11:14AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,466 | 128.13% |
| AAPL210305C00180000 | 2021-02-26 2:35PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,306 | 137.50% |
| AAPL210305C00185000 | 2021-03-01 2:47PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,172 | 146.88% |
| AAPL210305C00190000 | 2021-03-01 2:18PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,053 | 156.25% |
| AAPL210305C00195000 | 2021-02-26 2:21PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,011 | 162.50% |
| AAPL210305C00200000 | 2021-03-01 9:58AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,171 | 171.88% |
| AAPL210305C00205000 | 2021-03-01 2:23PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,442 | 181.25% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210305P00070000 | 2021-03-02 2:32PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 941 | 196.88% |
| AAPL210305P00075000 | 2021-02-26 9:35AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 337 | 175.00% |
| AAPL210305P00080000 | 2021-02-26 12:10PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,176 | 156.25% |
| AAPL210305P00081000 | 2021-02-26 2:47PM EST | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 62 | 150.00% |
| AAPL210305P00082000 | 2021-02-26 2:51PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 143.75% |
| AAPL210305P00083000 | 2021-02-26 3:03PM EST | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 28 | 143.75% |
| AAPL210305P00084000 | 2021-02-26 3:52PM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 171 | 137.50% |
| AAPL210305P00085000 | 2021-02-26 3:07PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,689 | 134.38% |
| AAPL210305P00086000 | 2021-02-26 3:03PM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 162 | 131.25% |
| AAPL210305P00087000 | 2021-02-26 3:55PM EST | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 127 | 113 | 125.00% |
| AAPL210305P00088000 | 2021-02-26 3:42PM EST | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 122 | 121.88% |
| AAPL210305P00089000 | 2021-02-26 2:34PM EST | 89.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 31 | 289 | 118.75% |
| AAPL210305P00090000 | 2021-03-01 11:31AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 969 | 112.50% |
| AAPL210305P00091000 | 2021-02-26 3:54PM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 109.38% |
| AAPL210305P00092000 | 2021-03-01 10:19AM EST | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 106.25% |
| AAPL210305P00093000 | 2021-03-01 10:23AM EST | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,517 | 103.13% |
| AAPL210305P00094000 | 2021-03-01 10:23AM EST | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,300 | 98.44% |
| AAPL210305P00095000 | 2021-03-03 3:29PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 1,958 | 93.75% |
| AAPL210305P00096000 | 2021-03-02 9:30AM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 525 | 90.63% |
| AAPL210305P00097000 | 2021-03-03 10:25AM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 935 | 87.50% |
| AAPL210305P00098000 | 2021-03-03 2:34PM EST | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,215 | 90.63% |
| AAPL210305P00099000 | 2021-03-03 1:56PM EST | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,185 | 85.94% |
| AAPL210305P00100000 | 2021-03-03 3:57PM EST | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 476 | 3,828 | 85.94% |
| AAPL210305P00101000 | 2021-03-03 3:22PM EST | 101.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 376 | 1,183 | 82.81% |
| AAPL210305P00102000 | 2021-03-03 3:42PM EST | 102.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 506 | 590 | 78.13% |
| AAPL210305P00103000 | 2021-03-03 2:34PM EST | 103.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 121 | 308 | 77.34% |
| AAPL210305P00104000 | 2021-03-03 2:37PM EST | 104.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 409 | 855 | 73.44% |
| AAPL210305P00105000 | 2021-03-03 3:34PM EST | 105.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 201 | 3,320 | 73.44% |
| AAPL210305P00106000 | 2021-03-03 3:36PM EST | 106.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 121 | 1,214 | 67.19% |
| AAPL210305P00107000 | 2021-03-03 2:35PM EST | 107.00 | 0.03 | 0.03 | 0.06 | +0.01 | +50.00% | 118 | 939 | 68.75% |
| AAPL210305P00108000 | 2021-03-03 3:51PM EST | 108.00 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 440 | 797 | 66.80% |
| AAPL210305P00109000 | 2021-03-03 3:55PM EST | 109.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 724 | 990 | 63.28% |
| AAPL210305P00110000 | 2021-03-03 3:58PM EST | 110.00 | 0.08 | 0.06 | 0.09 | +0.05 | +166.67% | 735 | 7,141 | 61.13% |
| AAPL210305P00111000 | 2021-03-03 3:59PM EST | 111.00 | 0.08 | 0.08 | 0.10 | +0.04 | +100.00% | 1,047 | 903 | 58.59% |
| AAPL210305P00112000 | 2021-03-03 3:41PM EST | 112.00 | 0.10 | 0.09 | 0.12 | +0.05 | +100.00% | 942 | 1,002 | 55.47% |
| AAPL210305P00113000 | 2021-03-03 3:58PM EST | 113.00 | 0.12 | 0.12 | 0.15 | +0.06 | +100.00% | 1,442 | 2,303 | 53.52% |
| AAPL210305P00114000 | 2021-03-03 3:54PM EST | 114.00 | 0.15 | 0.12 | 0.17 | +0.09 | +150.00% | 2,826 | 3,144 | 51.17% |
| AAPL210305P00115000 | 2021-03-03 3:59PM EST | 115.00 | 0.19 | 0.19 | 0.21 | +0.12 | +171.43% | 12,921 | 15,149 | 48.44% |
| AAPL210305P00116000 | 2021-03-03 3:59PM EST | 116.00 | 0.26 | 0.26 | 0.27 | +0.18 | +225.00% | 3,414 | 3,013 | 46.19% |
| AAPL210305P00117000 | 2021-03-03 3:58PM EST | 117.00 | 0.34 | 0.28 | 0.35 | +0.22 | +183.33% | 4,374 | 3,173 | 43.85% |
| AAPL210305P00118000 | 2021-03-03 3:59PM EST | 118.00 | 0.46 | 0.45 | 0.47 | +0.30 | +187.50% | 4,931 | 7,782 | 42.04% |
| AAPL210305P00119000 | 2021-03-03 3:59PM EST | 119.00 | 0.65 | 0.60 | 0.64 | +0.43 | +195.45% | 4,455 | 5,783 | 40.48% |
| AAPL210305P00120000 | 2021-03-03 3:59PM EST | 120.00 | 0.86 | 0.77 | 0.87 | +0.58 | +207.14% | 35,897 | 19,521 | 38.97% |
| AAPL210305P00121000 | 2021-03-03 3:59PM EST | 121.00 | 1.15 | 1.05 | 1.17 | +0.76 | +194.87% | 14,076 | 6,712 | 37.45% |
| AAPL210305P00122000 | 2021-03-03 3:59PM EST | 122.00 | 1.53 | 1.52 | 1.58 | +1.00 | +188.68% | 34,869 | 10,459 | 36.48% |
| AAPL210305P00123000 | 2021-03-03 3:59PM EST | 123.00 | 2.05 | 2.02 | 2.09 | +1.29 | +169.74% | 35,457 | 12,903 | 35.55% |
| AAPL210305P00124000 | 2021-03-03 3:59PM EST | 124.00 | 2.70 | 2.56 | 2.72 | +1.64 | +154.72% | 41,953 | 10,310 | 35.11% |
| AAPL210305P00125000 | 2021-03-03 3:59PM EST | 125.00 | 3.40 | 3.35 | 3.50 | +1.96 | +136.11% | 21,447 | 15,954 | 36.33% |
| AAPL210305P00126000 | 2021-03-03 3:59PM EST | 126.00 | 4.34 | 4.15 | 4.30 | +2.29 | +111.71% | 17,118 | 16,800 | 36.18% |
| AAPL210305P00127000 | 2021-03-03 3:58PM EST | 127.00 | 5.15 | 5.00 | 5.15 | +2.47 | +92.16% | 2,022 | 10,174 | 35.50% |
| AAPL210305P00128000 | 2021-03-03 3:59PM EST | 128.00 | 6.10 | 5.95 | 6.10 | +2.80 | +84.85% | 771 | 4,430 | 37.70% |
| AAPL210305P00129000 | 2021-03-03 3:59PM EST | 129.00 | 7.00 | 6.65 | 7.10 | +2.83 | +67.87% | 865 | 5,601 | 42.29% |
| AAPL210305P00130000 | 2021-03-03 3:55PM EST | 130.00 | 8.00 | 7.85 | 8.05 | +2.90 | +56.86% | 993 | 11,148 | 42.97% |
| AAPL210305P00131000 | 2021-03-03 3:52PM EST | 131.00 | 8.40 | 8.60 | 9.05 | +2.65 | +46.09% | 165 | 1,782 | 47.07% |
| AAPL210305P00132000 | 2021-03-03 3:50PM EST | 132.00 | 9.90 | 9.55 | 10.10 | +3.08 | +45.16% | 296 | 2,971 | 55.18% |
| AAPL210305P00133000 | 2021-03-03 3:42PM EST | 133.00 | 10.41 | 10.90 | 11.05 | +2.56 | +32.61% | 119 | 6,391 | 55.08% |
| AAPL210305P00134000 | 2021-03-03 3:40PM EST | 134.00 | 11.57 | 11.55 | 12.10 | +3.73 | +47.58% | 99 | 5,220 | 63.28% |
| AAPL210305P00135000 | 2021-03-03 3:46PM EST | 135.00 | 12.15 | 12.85 | 13.10 | +2.24 | +22.60% | 575 | 7,018 | 51.95% |
| AAPL210305P00136000 | 2021-03-03 2:15PM EST | 136.00 | 13.92 | 13.55 | 14.10 | +3.57 | +34.49% | 122 | 3,174 | 71.09% |
| AAPL210305P00137000 | 2021-03-03 3:40PM EST | 137.00 | 15.00 | 14.55 | 15.05 | +3.59 | +31.46% | 125 | 3,654 | 69.92% |
| AAPL210305P00138000 | 2021-03-03 3:46PM EST | 138.00 | 15.11 | 15.55 | 16.05 | +2.69 | +21.66% | 15 | 477 | 73.44% |
| AAPL210305P00139000 | 2021-03-03 2:40PM EST | 139.00 | 16.35 | 16.55 | 17.05 | +3.50 | +27.24% | 99 | 659 | 76.95% |
| AAPL210305P00140000 | 2021-03-03 1:18PM EST | 140.00 | 16.10 | 17.55 | 18.05 | +1.15 | +7.69% | 215 | 1,367 | 80.47% |
| AAPL210305P00141000 | 2021-03-03 12:24PM EST | 141.00 | 18.90 | 18.90 | 19.10 | +2.96 | +18.57% | 16 | 170 | 76.17% |
| AAPL210305P00142000 | 2021-03-03 12:36PM EST | 142.00 | 18.21 | 19.55 | 20.30 | +2.02 | +12.48% | 3 | 216 | 109.38% |
| AAPL210305P00143000 | 2021-03-02 3:12PM EST | 143.00 | 18.72 | 20.55 | 21.25 | +1.82 | +10.77% | 7 | 218 | 109.57% |
| AAPL210305P00144000 | 2021-03-02 1:57PM EST | 144.00 | 19.40 | 21.85 | 22.10 | +1.45 | +8.08% | 18 | 106 | 79.30% |
| AAPL210305P00145000 | 2021-03-03 12:40PM EST | 145.00 | 21.37 | 22.55 | 23.05 | +2.12 | +11.01% | 35 | 142 | 96.88% |
| AAPL210305P00146000 | 2021-03-01 2:01PM EST | 146.00 | 19.74 | 23.85 | 24.05 | 0.00 | - | 7 | 183 | 73.44% |
| AAPL210305P00147000 | 2021-03-02 11:03AM EST | 147.00 | 21.08 | 24.60 | 25.30 | 0.00 | - | 1 | 11 | 76.56% |
| AAPL210305P00148000 | 2021-02-26 9:32AM EST | 148.00 | 23.78 | 25.55 | 26.05 | +4.03 | +20.41% | 1 | 110 | 106.25% |
| AAPL210305P00149000 | 2021-03-02 9:31AM EST | 149.00 | 23.10 | 26.55 | 27.30 | 0.00 | - | 16 | 3 | 135.16% |
| AAPL210305P00150000 | 2021-03-02 3:45PM EST | 150.00 | 24.50 | 27.60 | 28.30 | 0.00 | - | 32 | 4 | 82.81% |
| AAPL210305P00152500 | 2021-02-22 1:56PM EST | 152.50 | 24.65 | 30.10 | 30.80 | 0.00 | - | 40 | 0 | 89.06% |
| AAPL210305P00155000 | 2021-03-01 10:41AM EST | 155.00 | 28.05 | 32.55 | 33.30 | 0.00 | - | 3 | 16 | 155.66% |
| AAPL210305P00157500 | 2021-02-24 12:47PM EST | 157.50 | 32.75 | 35.05 | 35.80 | 0.00 | - | 2 | 3 | 163.67% |
| AAPL210305P00160000 | 2021-03-03 3:23PM EST | 160.00 | 37.62 | 37.85 | 38.10 | +5.17 | +15.93% | 2 | 1 | 121.88% |
| AAPL210305P00162500 | 2021-03-03 3:23PM EST | 162.50 | 40.10 | 40.05 | 40.80 | +6.75 | +20.24% | 1 | 0 | 179.30% |
| AAPL210305P00165000 | 2021-02-23 12:14PM EST | 165.00 | 43.40 | 42.85 | 43.30 | 0.00 | - | 100 | 64 | 158.98% |
| AAPL210305P00167500 | 2021-02-19 3:53PM EST | 167.50 | 37.65 | 45.05 | 45.80 | 0.00 | - | 21 | 0 | 194.14% |
| AAPL210305P00170000 | 2021-02-19 10:00AM EST | 170.00 | 39.60 | 47.60 | 48.25 | 0.00 | - | 20 | 0 | 196.09% |
| AAPL210305P00175000 | 2021-02-19 10:01AM EST | 175.00 | 44.65 | 52.60 | 53.30 | 0.00 | - | 20 | 0 | 137.50% |
| AAPL210305P00180000 | 2021-02-16 10:01AM EST | 180.00 | 45.10 | 57.60 | 58.30 | 0.00 | - | 21 | 0 | 146.88% |
| AAPL210305P00185000 | 2021-02-19 3:53PM EST | 185.00 | 55.12 | 62.60 | 63.30 | 0.00 | - | 1 | 0 | 156.25% |
| AAPL210305P00190000 | 2021-02-10 10:20AM EST | 190.00 | 54.45 | 67.65 | 68.30 | 0.00 | - | 20 | 0 | 185.94% |
| AAPL210305P00195000 | 2021-02-01 9:39AM EST | 195.00 | 68.35 | 70.40 | 70.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210305P00200000 | 2021-02-01 3:31PM EST | 200.00 | 65.95 | 77.60 | 78.30 | 0.00 | - | 107 | 0 | 181.25% |
| AAPL210305P00205000 | 2021-02-03 10:29AM EST | 205.00 | 71.42 | 82.60 | 83.30 | 0.00 | - | - | 0 | 190.63% |
© 2021 Verizon Media. All rights reserved.
