Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-09-09 3:00PM EDT | 5.00 | 213.00 | 213.35 | 214.05 | -4.94 | -2.27% | 4 | 214 | 0.00% |
| AAPL240920C00010000 | 2024-08-22 11:33AM EDT | 10.00 | 215.85 | 208.35 | 208.95 | 0.00 | - | 17 | 19 | 0.00% |
| AAPL240920C00015000 | 2024-09-03 2:16PM EDT | 15.00 | 207.25 | 203.35 | 204.10 | 0.00 | - | 3 | 10 | 0.00% |
| AAPL240920C00020000 | 2024-08-22 11:33AM EDT | 20.00 | 205.90 | 198.40 | 199.05 | 0.00 | - | 14 | 14 | 0.00% |
| AAPL240920C00025000 | 2024-08-22 11:28AM EDT | 25.00 | 201.40 | 193.35 | 193.95 | 0.00 | - | 21 | 23 | 0.00% |
| AAPL240920C00030000 | 2024-08-22 11:33AM EDT | 30.00 | 195.95 | 188.45 | 189.10 | 0.00 | - | 6 | 77 | 0.00% |
| AAPL240920C00035000 | 2024-08-26 10:08AM EDT | 35.00 | 191.10 | 183.45 | 184.10 | 0.00 | - | 30 | 835 | 0.00% |
| AAPL240920C00040000 | 2024-08-22 11:33AM EDT | 40.00 | 186.00 | 178.40 | 179.10 | 0.00 | - | 10 | 271 | 0.00% |
| AAPL240920C00045000 | 2024-09-04 10:54AM EDT | 45.00 | 173.80 | 173.40 | 174.15 | 0.00 | - | 5 | 19 | 0.00% |
| AAPL240920C00050000 | 2024-09-03 2:10PM EDT | 50.00 | 172.81 | 168.30 | 169.00 | 0.00 | - | 1 | 1,387 | 0.00% |
| AAPL240920C00055000 | 2024-08-09 11:57AM EDT | 55.00 | 159.70 | 164.95 | 166.95 | 0.00 | - | 2 | 604 | 364.06% |
| AAPL240920C00060000 | 2024-08-09 12:23PM EDT | 60.00 | 154.90 | 160.00 | 161.95 | 0.00 | - | 276 | 534 | 344.92% |
| AAPL240920C00065000 | 2024-08-23 10:36AM EDT | 65.00 | 162.65 | 153.45 | 154.15 | 0.00 | - | 3 | 231 | 0.00% |
| AAPL240920C00070000 | 2024-08-14 11:52AM EDT | 70.00 | 153.40 | 148.45 | 149.20 | 0.00 | - | 2 | 281 | 0.00% |
| AAPL240920C00075000 | 2024-08-21 10:52AM EDT | 75.00 | 151.40 | 143.35 | 144.20 | 0.00 | - | 1 | 41 | 0.00% |
| AAPL240920C00080000 | 2024-08-20 11:20AM EDT | 80.00 | 146.80 | 138.55 | 139.20 | 0.00 | - | 1 | 187 | 0.00% |
| AAPL240920C00085000 | 2024-08-22 11:33AM EDT | 85.00 | 141.20 | 133.45 | 134.05 | 0.00 | - | 4 | 34 | 0.00% |
| AAPL240920C00090000 | 2024-09-06 10:03AM EDT | 90.00 | 134.60 | 128.55 | 129.25 | 0.00 | - | 1 | 94 | 0.00% |
| AAPL240920C00095000 | 2024-08-22 3:30PM EDT | 95.00 | 129.84 | 123.45 | 124.10 | 0.00 | - | 14 | 87 | 0.00% |
| AAPL240920C00100000 | 2024-09-09 10:24AM EDT | 100.00 | 119.30 | 118.40 | 119.10 | -9.70 | -7.52% | 80 | 1,948 | 0.00% |
| AAPL240920C00105000 | 2024-08-22 11:45AM EDT | 105.00 | 120.70 | 113.60 | 114.25 | 0.00 | - | 7 | 669 | 0.00% |
| AAPL240920C00110000 | 2024-08-30 12:28PM EDT | 110.00 | 118.45 | 108.50 | 109.10 | 0.00 | - | 16 | 480 | 0.00% |
| AAPL240920C00115000 | 2024-09-04 12:57PM EDT | 115.00 | 105.30 | 103.65 | 104.25 | 0.00 | - | 3 | 412 | 0.00% |
| AAPL240920C00120000 | 2024-08-30 3:19PM EDT | 120.00 | 108.75 | 98.55 | 99.25 | 0.00 | - | 32 | 636 | 0.00% |
| AAPL240920C00125000 | 2024-09-03 12:29PM EDT | 125.00 | 99.24 | 93.50 | 94.15 | 0.00 | - | 9 | 320 | 0.00% |
| AAPL240920C00130000 | 2024-09-09 12:36PM EDT | 130.00 | 90.26 | 88.65 | 89.25 | -0.39 | -0.43% | 134 | 531 | 0.00% |
| AAPL240920C00135000 | 2024-09-09 2:04PM EDT | 135.00 | 83.20 | 83.60 | 84.10 | -11.24 | -11.90% | 1 | 329 | 0.00% |
| AAPL240920C00140000 | 2024-09-06 1:46PM EDT | 140.00 | 80.55 | 78.60 | 79.30 | 0.00 | - | 10 | 1,736 | 0.00% |
| AAPL240920C00145000 | 2024-09-06 2:52PM EDT | 145.00 | 75.22 | 73.65 | 74.25 | 0.00 | - | 27 | 1,151 | 0.00% |
| AAPL240920C00150000 | 2024-09-09 10:27AM EDT | 150.00 | 68.87 | 68.60 | 69.25 | -2.40 | -3.37% | 1 | 2,974 | 0.00% |
| AAPL240920C00155000 | 2024-09-09 1:57PM EDT | 155.00 | 64.15 | 63.65 | 64.35 | -5.65 | -8.09% | 1 | 2,058 | 0.00% |
| AAPL240920C00160000 | 2024-09-09 1:39PM EDT | 160.00 | 60.97 | 58.70 | 59.10 | -0.17 | -0.28% | 3 | 3,037 | 0.00% |
| AAPL240920C00165000 | 2024-09-09 1:57PM EDT | 165.00 | 54.06 | 53.85 | 54.40 | -1.45 | -2.61% | 9 | 1,498 | 0.00% |
| AAPL240920C00170000 | 2024-09-09 3:08PM EDT | 170.00 | 48.95 | 48.95 | 49.25 | -2.31 | -4.51% | 43 | 5,431 | 0.00% |
| AAPL240920C00175000 | 2024-09-09 1:59PM EDT | 175.00 | 44.25 | 43.65 | 44.30 | -1.40 | -3.07% | 8 | 13,571 | 0.00% |
| AAPL240920C00180000 | 2024-09-09 3:08PM EDT | 180.00 | 39.00 | 38.85 | 39.15 | -2.45 | -5.91% | 63 | 16,978 | 0.00% |
| AAPL240920C00185000 | 2024-09-09 3:09PM EDT | 185.00 | 34.20 | 34.05 | 34.30 | -2.32 | -6.35% | 49 | 14,178 | 0.00% |
| AAPL240920C00190000 | 2024-09-09 3:08PM EDT | 190.00 | 29.10 | 29.20 | 29.50 | -2.57 | -8.11% | 415 | 20,529 | 0.00% |
| AAPL240920C00195000 | 2024-09-09 3:00PM EDT | 195.00 | 23.59 | 24.20 | 24.50 | -3.29 | -12.24% | 372 | 17,830 | 0.00% |
| AAPL240920C00197500 | 2024-09-09 2:35PM EDT | 197.50 | 20.85 | 21.80 | 22.10 | -3.30 | -13.66% | 2 | 3 | 0.00% |
| AAPL240920C00200000 | 2024-09-09 3:08PM EDT | 200.00 | 19.40 | 19.45 | 19.65 | -2.29 | -10.56% | 689 | 36,748 | 0.00% |
| AAPL240920C00202500 | 2024-09-09 2:35PM EDT | 202.50 | 16.20 | 17.15 | 17.40 | -3.20 | -16.49% | 17 | 198 | 0.00% |
| AAPL240920C00205000 | 2024-09-09 2:50PM EDT | 205.00 | 14.15 | 14.90 | 15.00 | -3.30 | -18.91% | 727 | 18,586 | 0.00% |
| AAPL240920C00207500 | 2024-09-09 2:35PM EDT | 207.50 | 11.85 | 12.55 | 12.80 | -3.30 | -21.78% | 73 | 91 | 0.00% |
| AAPL240920C00210000 | 2024-09-09 3:05PM EDT | 210.00 | 10.25 | 10.60 | 10.70 | -2.85 | -21.76% | 1,517 | 22,810 | 17.75% |
| AAPL240920C00212500 | 2024-09-09 3:10PM EDT | 212.50 | 8.80 | 8.65 | 8.75 | -2.30 | -20.81% | 746 | 483 | 21.20% |
| AAPL240920C00215000 | 2024-09-09 3:09PM EDT | 215.00 | 7.00 | 6.90 | 7.00 | -2.35 | -25.35% | 2,056 | 23,671 | 22.84% |
| AAPL240920C00217500 | 2024-09-09 3:10PM EDT | 217.50 | 5.35 | 5.40 | 5.50 | -2.11 | -28.28% | 2,680 | 2,241 | 24.06% |
| AAPL240920C00220000 | 2024-09-09 3:10PM EDT | 220.00 | 4.10 | 4.00 | 4.10 | -2.00 | -32.89% | 13,446 | 65,178 | 24.12% |
| AAPL240920C00222500 | 2024-09-09 3:10PM EDT | 222.50 | 2.97 | 2.93 | 2.97 | -1.83 | -38.45% | 5,377 | 8,508 | 24.26% |
| AAPL240920C00225000 | 2024-09-09 3:10PM EDT | 225.00 | 2.09 | 2.05 | 2.09 | -1.51 | -41.60% | 21,822 | 37,749 | 24.43% |
| AAPL240920C00227500 | 2024-09-09 3:10PM EDT | 227.50 | 1.42 | 1.42 | 1.45 | -1.25 | -46.82% | 6,193 | 15,988 | 24.78% |
| AAPL240920C00230000 | 2024-09-09 3:10PM EDT | 230.00 | 0.94 | 0.94 | 0.95 | -1.07 | -53.23% | 15,207 | 76,431 | 24.81% |
| AAPL240920C00232500 | 2024-09-09 3:09PM EDT | 232.50 | 0.60 | 0.59 | 0.62 | -0.79 | -56.83% | 4,302 | 5,818 | 25.07% |
| AAPL240920C00235000 | 2024-09-09 3:09PM EDT | 235.00 | 0.39 | 0.38 | 0.40 | -0.59 | -60.20% | 10,408 | 42,916 | 25.42% |
| AAPL240920C00237500 | 2024-09-09 3:04PM EDT | 237.50 | 0.25 | 0.24 | 0.25 | -0.43 | -63.24% | 989 | 3,764 | 25.68% |
| AAPL240920C00240000 | 2024-09-09 3:08PM EDT | 240.00 | 0.17 | 0.16 | 0.17 | -0.31 | -64.58% | 6,911 | 66,090 | 26.42% |
| AAPL240920C00242500 | 2024-09-09 3:05PM EDT | 242.50 | 0.11 | 0.10 | 0.12 | -0.22 | -66.67% | 2,894 | 4,539 | 27.34% |
| AAPL240920C00245000 | 2024-09-09 3:10PM EDT | 245.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 3,105 | 24,264 | 27.93% |
| AAPL240920C00247500 | 2024-09-09 2:46PM EDT | 247.50 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 164 | 1,983 | 28.91% |
| AAPL240920C00250000 | 2024-09-09 2:58PM EDT | 250.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 1,918 | 39,176 | 30.37% |
| AAPL240920C00252500 | 2024-09-09 1:43PM EDT | 252.50 | 0.06 | 0.03 | 0.04 | -0.03 | -33.33% | 32 | 318 | 31.45% |
| AAPL240920C00255000 | 2024-09-09 2:53PM EDT | 255.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 226 | 10,657 | 32.42% |
| AAPL240920C00260000 | 2024-09-09 2:53PM EDT | 260.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 482 | 23,234 | 36.13% |
| AAPL240920C00265000 | 2024-09-09 2:48PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 40 | 3,006 | 37.89% |
| AAPL240920C00270000 | 2024-09-09 3:03PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 202 | 3,847 | 41.41% |
| AAPL240920C00275000 | 2024-09-09 2:34PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 111 | 1,270 | 42.19% |
| AAPL240920C00280000 | 2024-09-09 2:37PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 32,109 | 45.31% |
| AAPL240920C00285000 | 2024-09-09 10:01AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 615 | 47.66% |
| AAPL240920C00290000 | 2024-09-09 10:09AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 2,805 | 50.78% |
| AAPL240920C00295000 | 2024-09-06 3:30PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 181 | 2,647 | 50.00% |
| AAPL240920C00300000 | 2024-09-09 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,465 | 53.13% |
| AAPL240920C00305000 | 2024-09-03 11:17AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 1,368 | 56.25% |
| AAPL240920C00310000 | 2024-09-04 10:24AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,720 | 59.38% |
| AAPL240920C00315000 | 2024-08-30 9:58AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 371 | 60.94% |
| AAPL240920C00320000 | 2024-09-03 2:26PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 531 | 62.50% |
| AAPL240920C00325000 | 2024-08-30 11:43AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 630 | 65.63% |
| AAPL240920C00330000 | 2024-08-30 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 774 | 68.75% |
| AAPL240920C00335000 | 2024-09-04 9:42AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,940 | 70.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-09-09 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 650.00% |
| AAPL240920P00010000 | 2024-09-06 11:52AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 72 | 512.50% |
| AAPL240920P00015000 | 2024-04-11 1:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,215 | 450.00% |
| AAPL240920P00020000 | 2024-06-25 2:26PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,386 | 393.75% |
| AAPL240920P00025000 | 2024-04-19 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 456.25% |
| AAPL240920P00030000 | 2024-02-09 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 90 | 385.94% |
| AAPL240920P00035000 | 2024-07-08 9:35AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 780 | 50.00% |
| AAPL240920P00040000 | 2024-07-31 3:10PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 432 | 281.25% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 293.75% |
| AAPL240920P00050000 | 2024-09-04 11:08AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,343 | 243.75% |
| AAPL240920P00055000 | 2024-08-07 2:33PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 892 | 231.25% |
| AAPL240920P00060000 | 2024-08-06 10:19AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,382 | 212.50% |
| AAPL240920P00065000 | 2024-08-08 11:20AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,098 | 200.00% |
| AAPL240920P00070000 | 2024-09-03 12:44PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,305 | 190.63% |
| AAPL240920P00075000 | 2024-08-23 10:51AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,008 | 181.25% |
| AAPL240920P00080000 | 2024-08-09 1:29PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 905 | 168.75% |
| AAPL240920P00085000 | 2024-08-16 1:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,291 | 159.38% |
| AAPL240920P00090000 | 2024-09-09 2:05PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 705 | 150.00% |
| AAPL240920P00095000 | 2024-08-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 718 | 140.63% |
| AAPL240920P00100000 | 2024-08-29 11:17AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,478 | 131.25% |
| AAPL240920P00105000 | 2024-09-03 12:47PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,282 | 125.00% |
| AAPL240920P00110000 | 2024-08-23 12:48PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,446 | 118.75% |
| AAPL240920P00115000 | 2024-09-06 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 9,387 | 109.38% |
| AAPL240920P00120000 | 2024-09-03 3:58PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12,468 | 103.13% |
| AAPL240920P00125000 | 2024-09-04 3:35PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 3,816 | 96.88% |
| AAPL240920P00130000 | 2024-09-09 2:00PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,485 | 90.63% |
| AAPL240920P00135000 | 2024-09-06 12:09PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 9,483 | 89.06% |
| AAPL240920P00140000 | 2024-09-09 1:33PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 11,272 | 85.94% |
| AAPL240920P00145000 | 2024-09-09 2:10PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 800 | 28,480 | 80.47% |
| AAPL240920P00150000 | 2024-09-09 2:33PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 93 | 27,325 | 74.22% |
| AAPL240920P00155000 | 2024-09-09 2:28PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 92 | 11,286 | 70.31% |
| AAPL240920P00160000 | 2024-09-09 3:06PM EDT | 160.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 275 | 13,211 | 67.19% |
| AAPL240920P00165000 | 2024-09-09 2:43PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 89 | 15,125 | 62.11% |
| AAPL240920P00170000 | 2024-09-09 2:58PM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 437 | 23,416 | 59.57% |
| AAPL240920P00175000 | 2024-09-09 2:38PM EDT | 175.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,141 | 45,883 | 54.69% |
| AAPL240920P00180000 | 2024-09-09 2:57PM EDT | 180.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 365 | 29,448 | 51.27% |
| AAPL240920P00185000 | 2024-09-09 2:37PM EDT | 185.00 | 0.16 | 0.13 | 0.14 | -0.01 | -5.88% | 707 | 23,001 | 47.85% |
| AAPL240920P00190000 | 2024-09-09 3:08PM EDT | 190.00 | 0.19 | 0.19 | 0.20 | -0.08 | -28.57% | 1,092 | 17,535 | 44.14% |
| AAPL240920P00195000 | 2024-09-09 3:10PM EDT | 195.00 | 0.30 | 0.29 | 0.30 | -0.14 | -31.11% | 2,554 | 19,018 | 40.58% |
| AAPL240920P00197500 | 2024-09-09 3:01PM EDT | 197.50 | 0.40 | 0.37 | 0.38 | -0.12 | -23.08% | 207 | 1,568 | 39.04% |
| AAPL240920P00200000 | 2024-09-09 3:10PM EDT | 200.00 | 0.49 | 0.48 | 0.50 | -0.15 | -23.44% | 7,366 | 28,883 | 37.79% |
| AAPL240920P00202500 | 2024-09-09 2:59PM EDT | 202.50 | 0.70 | 0.63 | 0.66 | -0.14 | -16.67% | 1,373 | 8,869 | 36.57% |
| AAPL240920P00205000 | 2024-09-09 3:09PM EDT | 205.00 | 0.86 | 0.87 | 0.89 | -0.27 | -23.89% | 3,652 | 30,606 | 35.62% |
| AAPL240920P00207500 | 2024-09-09 3:07PM EDT | 207.50 | 1.21 | 1.14 | 1.17 | -0.19 | -13.57% | 2,436 | 7,281 | 34.45% |
| AAPL240920P00210000 | 2024-09-09 3:10PM EDT | 210.00 | 1.58 | 1.58 | 1.59 | -0.22 | -12.15% | 11,998 | 32,267 | 33.77% |
| AAPL240920P00212500 | 2024-09-09 3:05PM EDT | 212.50 | 2.28 | 2.10 | 2.14 | -0.02 | -0.87% | 3,355 | 7,453 | 33.14% |
| AAPL240920P00215000 | 2024-09-09 3:10PM EDT | 215.00 | 2.89 | 2.88 | 2.92 | -0.11 | -3.67% | 7,914 | 18,795 | 33.13% |
| AAPL240920P00217500 | 2024-09-09 3:10PM EDT | 217.50 | 3.85 | 3.85 | 3.90 | 0.00 | - | 4,758 | 4,150 | 33.25% |
| AAPL240920P00220000 | 2024-09-09 3:10PM EDT | 220.00 | 5.00 | 5.00 | 5.05 | +0.22 | +4.60% | 10,988 | 25,392 | 33.26% |
| AAPL240920P00222500 | 2024-09-09 3:09PM EDT | 222.50 | 6.40 | 6.45 | 6.55 | +0.40 | +6.59% | 870 | 3,404 | 34.30% |
| AAPL240920P00225000 | 2024-09-09 3:09PM EDT | 225.00 | 8.05 | 8.00 | 8.15 | +0.68 | +9.23% | 655 | 22,663 | 34.88% |
| AAPL240920P00227500 | 2024-09-09 3:09PM EDT | 227.50 | 9.92 | 9.85 | 10.00 | +0.93 | +10.34% | 277 | 2,127 | 36.11% |
| AAPL240920P00230000 | 2024-09-09 3:04PM EDT | 230.00 | 12.50 | 11.90 | 12.05 | +1.70 | +15.74% | 568 | 8,747 | 37.92% |
| AAPL240920P00232500 | 2024-09-09 2:46PM EDT | 232.50 | 15.02 | 14.15 | 14.35 | +2.37 | +18.74% | 61 | 1,005 | 41.02% |
| AAPL240920P00235000 | 2024-09-09 3:08PM EDT | 235.00 | 16.62 | 16.35 | 16.60 | +1.85 | +12.53% | 79 | 2,599 | 43.29% |
| AAPL240920P00237500 | 2024-09-09 2:35PM EDT | 237.50 | 20.30 | 18.70 | 19.20 | +2.80 | +16.00% | 11 | 401 | 48.24% |
| AAPL240920P00240000 | 2024-09-09 1:59PM EDT | 240.00 | 20.90 | 21.35 | 21.60 | +1.67 | +8.68% | 26 | 8,052 | 50.15% |
| AAPL240920P00242500 | 2024-09-09 1:45PM EDT | 242.50 | 22.81 | 23.80 | 24.20 | +1.06 | +4.87% | 53 | 151 | 54.13% |
| AAPL240920P00245000 | 2024-09-06 1:09PM EDT | 245.00 | 24.60 | 26.05 | 26.65 | +0.70 | +2.93% | 1 | 7 | 56.27% |
| AAPL240920P00247500 | 2024-09-09 11:02AM EDT | 247.50 | 29.85 | 28.50 | 29.15 | +2.95 | +10.97% | 2 | 3 | 59.49% |
| AAPL240920P00250000 | 2024-09-06 2:16PM EDT | 250.00 | 29.55 | 31.15 | 31.60 | 0.00 | - | 4 | 5 | 63.40% |
| AAPL240920P00252500 | 2024-08-29 2:59PM EDT | 252.50 | 22.00 | 33.70 | 34.20 | 0.00 | - | 2 | 2 | 67.53% |
| AAPL240920P00255000 | 2024-08-29 2:43PM EDT | 255.00 | 25.00 | 36.00 | 36.55 | 0.00 | - | 33 | 0 | 68.80% |
| AAPL240920P00260000 | 2024-08-30 1:40PM EDT | 260.00 | 31.95 | 41.10 | 41.70 | 0.00 | - | 11 | 0 | 76.47% |
| AAPL240920P00265000 | 2024-09-06 3:33PM EDT | 265.00 | 43.65 | 46.20 | 46.75 | 0.00 | - | 2 | 1 | 83.37% |
| AAPL240920P00270000 | 2024-09-05 3:41PM EDT | 270.00 | 47.54 | 51.15 | 51.60 | 0.00 | - | 1 | 0 | 87.89% |
| AAPL240920P00275000 | 2024-08-30 3:50PM EDT | 275.00 | 45.95 | 56.00 | 56.70 | 0.00 | - | 1 | 0 | 93.09% |
| AAPL240920P00280000 | 2024-07-10 9:37AM EDT | 280.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920P00290000 | 2024-08-01 11:24AM EDT | 290.00 | 69.84 | 60.75 | 61.50 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920P00300000 | 2024-08-26 3:43PM EDT | 300.00 | 73.40 | 81.20 | 81.75 | 0.00 | - | 1 | 0 | 120.04% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 478.71% |
| AAPL240920P00315000 | 2024-08-02 10:43AM EDT | 315.00 | 92.05 | 85.80 | 86.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.