Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT
116.10 +0.35 (0.30%)
After hours: 7:59PM EDT
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00047500 | 2020-10-22 12:35PM EDT | 47.50 | 67.85 | 68.00 | 68.75 | -2.75 | -3.90% | 1 | 586 | 62.21% |
| AAPL210319C00048750 | 2020-10-20 9:39AM EDT | 48.75 | 67.14 | 66.80 | 67.65 | 0.00 | - | 5 | 381 | 65.92% |
| AAPL210319C00050000 | 2020-10-12 3:24PM EDT | 50.00 | 71.00 | 65.55 | 66.30 | 0.00 | - | 1 | 521 | 61.72% |
| AAPL210319C00052500 | 2020-08-31 1:05PM EDT | 52.50 | 77.50 | 64.25 | 64.80 | 0.00 | - | 2 | 68 | 84.33% |
| AAPL210319C00055000 | 2020-09-09 9:33AM EDT | 55.00 | 62.00 | 61.45 | 61.90 | 0.00 | - | 1 | 40 | 74.41% |
| AAPL210319C00057500 | 2020-10-07 10:08AM EDT | 57.50 | 57.30 | 57.75 | 58.90 | 0.00 | - | 1 | 91 | 65.53% |
| AAPL210319C00060000 | 2020-10-20 1:33PM EDT | 60.00 | 55.00 | 55.30 | 56.45 | -4.00 | -6.78% | 1 | 9,926 | 62.96% |
| AAPL210319C00062500 | 2020-10-12 12:27PM EDT | 62.50 | 61.40 | 52.80 | 54.45 | 0.00 | - | 1 | 250 | 52.83% |
| AAPL210319C00065000 | 2020-10-19 9:47AM EDT | 65.00 | 53.00 | 50.30 | 52.05 | 0.00 | - | 1 | 128 | 51.03% |
| AAPL210319C00067500 | 2020-10-12 3:07PM EDT | 67.50 | 57.50 | 48.45 | 49.15 | 0.00 | - | 10 | 115 | 50.56% |
| AAPL210319C00070000 | 2020-10-22 1:13PM EDT | 70.00 | 46.63 | 46.05 | 47.35 | -1.37 | -2.85% | 6 | 581 | 53.61% |
| AAPL210319C00072500 | 2020-10-20 1:42PM EDT | 72.50 | 47.10 | 43.70 | 45.00 | 0.00 | - | 6 | 66 | 52.32% |
| AAPL210319C00075000 | 2020-10-22 3:09PM EDT | 75.00 | 41.50 | 41.35 | 42.70 | -2.00 | -4.60% | 5 | 916 | 51.10% |
| AAPL210319C00076250 | 2020-10-12 2:38PM EDT | 76.25 | 49.45 | 39.45 | 41.55 | 0.00 | - | 2 | 5 | 56.62% |
| AAPL210319C00077500 | 2020-10-22 3:03PM EDT | 77.50 | 39.32 | 39.00 | 40.40 | -1.34 | -3.30% | 1 | 4,584 | 55.71% |
| AAPL210319C00078750 | 2020-10-21 9:39AM EDT | 78.75 | 40.05 | 37.85 | 39.30 | 0.00 | - | 1 | 17 | 55.19% |
| AAPL210319C00080000 | 2020-10-22 11:02AM EDT | 80.00 | 37.20 | 36.70 | 38.20 | -1.40 | -3.63% | 13 | 1,619 | 54.60% |
| AAPL210319C00081250 | 2020-10-01 2:44PM EDT | 81.25 | 37.55 | 35.60 | 37.10 | 0.00 | - | 120 | 352 | 53.97% |
| AAPL210319C00082500 | 2020-10-16 2:43PM EDT | 82.50 | 39.13 | 34.50 | 36.00 | 0.00 | - | 208 | 562 | 53.28% |
| AAPL210319C00083750 | 2020-10-21 9:54AM EDT | 83.75 | 35.76 | 33.35 | 34.95 | 0.00 | - | 1 | 884 | 52.88% |
| AAPL210319C00085000 | 2020-10-22 3:59PM EDT | 85.00 | 32.55 | 32.30 | 33.85 | -2.33 | -6.68% | 4 | 1,426 | 52.11% |
| AAPL210319C00086250 | 2020-10-19 1:59PM EDT | 86.25 | 33.68 | 31.20 | 32.85 | 0.00 | - | 96 | 190 | 51.89% |
| AAPL210319C00087500 | 2020-10-20 12:11PM EDT | 87.50 | 30.02 | 30.15 | 31.85 | -1.73 | -5.45% | 24 | 343 | 51.60% |
| AAPL210319C00088750 | 2020-10-22 2:48PM EDT | 88.75 | 29.40 | 29.10 | 30.80 | -3.75 | -11.31% | 1 | 894 | 50.96% |
| AAPL210319C00090000 | 2020-10-22 1:41PM EDT | 90.00 | 28.35 | 28.10 | 29.80 | -1.26 | -4.26% | 65 | 1,905 | 50.55% |
| AAPL210319C00091250 | 2020-10-19 10:37AM EDT | 91.25 | 29.85 | 27.10 | 28.75 | 0.00 | - | 1 | 188 | 49.82% |
| AAPL210319C00092500 | 2020-10-22 11:29AM EDT | 92.50 | 26.50 | 25.15 | 27.70 | -1.40 | -5.02% | 1 | 441 | 49.05% |
| AAPL210319C00093750 | 2020-10-22 10:19AM EDT | 93.75 | 26.50 | 24.20 | 26.80 | -0.86 | -3.14% | 4 | 785 | 48.96% |
| AAPL210319C00095000 | 2020-10-22 3:04PM EDT | 95.00 | 24.51 | 23.20 | 25.80 | -1.49 | -5.73% | 3 | 3,243 | 48.33% |
| AAPL210319C00096250 | 2020-10-20 9:55AM EDT | 96.25 | 23.45 | 23.35 | 23.75 | -0.70 | -2.90% | 3 | 674 | 42.78% |
| AAPL210319C00097500 | 2020-10-22 3:35PM EDT | 97.50 | 23.10 | 22.45 | 22.85 | -1.05 | -4.35% | 443 | 900 | 42.65% |
| AAPL210319C00098750 | 2020-10-22 9:53AM EDT | 98.75 | 23.23 | 21.55 | 21.95 | -0.28 | -1.19% | 6 | 419 | 42.44% |
| AAPL210319C00100000 | 2020-10-22 2:42PM EDT | 100.00 | 20.80 | 20.70 | 21.05 | -1.69 | -7.51% | 364 | 5,100 | 42.15% |
| AAPL210319C00101250 | 2020-10-22 12:52PM EDT | 101.25 | 19.90 | 19.85 | 20.25 | -1.50 | -7.01% | 3 | 266 | 42.21% |
| AAPL210319C00102500 | 2020-10-22 9:58AM EDT | 102.50 | 19.18 | 19.00 | 19.40 | -1.77 | -8.45% | 36 | 697 | 41.97% |
| AAPL210319C00103750 | 2020-10-21 2:56PM EDT | 103.75 | 20.05 | 18.25 | 18.60 | 0.00 | - | 1 | 534 | 41.86% |
| AAPL210319C00105000 | 2020-10-22 1:14PM EDT | 105.00 | 17.85 | 17.45 | 17.85 | -0.75 | -4.03% | 52 | 2,476 | 41.86% |
| AAPL210319C00106250 | 2020-10-22 1:41PM EDT | 106.25 | 16.90 | 16.70 | 17.10 | -0.95 | -5.32% | 18 | 660 | 41.79% |
| AAPL210319C00107500 | 2020-10-22 2:16PM EDT | 107.50 | 16.15 | 16.00 | 16.35 | -1.20 | -6.92% | 55 | 1,677 | 41.63% |
| AAPL210319C00110000 | 2020-10-22 3:56PM EDT | 110.00 | 14.80 | 14.65 | 14.95 | -1.45 | -8.92% | 246 | 6,098 | 41.46% |
| AAPL210319C00112500 | 2020-10-22 3:42PM EDT | 112.50 | 13.72 | 13.35 | 13.65 | -0.90 | -6.16% | 152 | 9,665 | 41.35% |
| AAPL210319C00115000 | 2020-10-22 3:53PM EDT | 115.00 | 12.25 | 12.10 | 12.45 | -1.00 | -7.55% | 1,078 | 10,118 | 41.30% |
| AAPL210319C00117500 | 2020-10-22 3:49PM EDT | 117.50 | 11.10 | 11.00 | 11.30 | -0.82 | -6.88% | 696 | 6,005 | 41.14% |
| AAPL210319C00120000 | 2020-10-22 3:59PM EDT | 120.00 | 10.10 | 10.00 | 10.25 | -0.75 | -6.91% | 4,640 | 175,525 | 41.05% |
| AAPL210319C00122500 | 2020-10-22 3:54PM EDT | 122.50 | 9.10 | 9.00 | 9.25 | -0.75 | -7.61% | 355 | 4,997 | 40.87% |
| AAPL210319C00125000 | 2020-10-22 3:51PM EDT | 125.00 | 8.25 | 8.10 | 8.35 | -0.74 | -8.23% | 453 | 20,644 | 40.78% |
| AAPL210319C00127500 | 2020-10-22 3:49PM EDT | 127.50 | 7.43 | 7.25 | 7.55 | -0.82 | -9.94% | 127 | 5,935 | 40.79% |
| AAPL210319C00130000 | 2020-10-22 3:59PM EDT | 130.00 | 6.65 | 6.55 | 6.80 | -0.55 | -7.64% | 800 | 97,068 | 40.75% |
| AAPL210319C00132500 | 2020-10-22 3:51PM EDT | 132.50 | 6.00 | 5.85 | 6.10 | -0.70 | -10.45% | 81 | 73,043 | 40.65% |
| AAPL210319C00135000 | 2020-10-22 3:33PM EDT | 135.00 | 5.44 | 5.25 | 5.40 | -0.36 | -6.21% | 1,774 | 10,956 | 40.33% |
| AAPL210319C00137500 | 2020-10-22 3:36PM EDT | 137.50 | 4.95 | 4.75 | 4.85 | -0.34 | -6.43% | 134 | 10,608 | 40.36% |
| AAPL210319C00140000 | 2020-10-22 3:44PM EDT | 140.00 | 4.30 | 4.25 | 4.35 | -0.42 | -8.90% | 292 | 7,788 | 40.38% |
| AAPL210319C00142500 | 2020-10-22 3:14PM EDT | 142.50 | 3.85 | 3.80 | 3.90 | -0.59 | -13.29% | 206 | 4,344 | 40.42% |
| AAPL210319C00145000 | 2020-10-22 3:59PM EDT | 145.00 | 3.46 | 3.40 | 3.60 | -0.34 | -8.95% | 109 | 15,345 | 40.93% |
| AAPL210319C00150000 | 2020-10-22 3:54PM EDT | 150.00 | 2.80 | 2.78 | 2.91 | -0.25 | -8.20% | 901 | 21,620 | 41.10% |
| AAPL210319C00155000 | 2020-10-22 3:57PM EDT | 155.00 | 2.29 | 2.27 | 2.40 | -0.26 | -10.20% | 131 | 14,473 | 41.54% |
| AAPL210319C00160000 | 2020-10-22 3:48PM EDT | 160.00 | 1.88 | 1.86 | 2.00 | -0.27 | -12.56% | 341 | 10,618 | 42.08% |
| AAPL210319C00165000 | 2020-10-22 3:52PM EDT | 165.00 | 1.58 | 1.54 | 1.68 | -0.22 | -12.22% | 3,355 | 7,265 | 42.65% |
| AAPL210319C00170000 | 2020-10-22 2:20PM EDT | 170.00 | 1.30 | 1.30 | 1.44 | -0.20 | -13.33% | 64 | 4,776 | 43.38% |
| AAPL210319C00175000 | 2020-10-22 3:44PM EDT | 175.00 | 1.15 | 1.13 | 1.21 | -0.11 | -8.73% | 117 | 5,348 | 43.85% |
| AAPL210319C00180000 | 2020-10-22 3:52PM EDT | 180.00 | 1.00 | 0.96 | 1.05 | -0.11 | -9.91% | 50 | 3,328 | 44.58% |
| AAPL210319C00185000 | 2020-10-22 3:29PM EDT | 185.00 | 0.89 | 0.85 | 0.94 | -0.09 | -9.18% | 6 | 2,916 | 45.53% |
| AAPL210319C00190000 | 2020-10-22 2:54PM EDT | 190.00 | 0.77 | 0.73 | 0.83 | -0.10 | -11.49% | 8 | 2,895 | 46.29% |
| AAPL210319C00195000 | 2020-10-22 3:30PM EDT | 195.00 | 0.69 | 0.68 | 0.70 | -0.08 | -10.39% | 21 | 1,246 | 46.58% |
| AAPL210319C00200000 | 2020-10-22 3:51PM EDT | 200.00 | 0.61 | 0.61 | 0.64 | -0.08 | -11.59% | 70 | 16,038 | 47.51% |
| AAPL210319C00210000 | 2020-08-18 12:57PM EDT | 210.00 | 253.04 | 288.60 | 293.15 | -0.01 | -0.00% | 8 | 17 | 0.00% |
| AAPL210319C00220000 | 2020-08-06 2:10PM EDT | 220.00 | 232.04 | 279.30 | 283.40 | 0.00 | - | 3 | 8 | 0.00% |
| AAPL210319C00225000 | 2020-10-22 3:43PM EDT | 225.00 | 0.43 | 0.40 | 0.47 | -0.02 | -4.44% | 46 | 2,671 | 51.90% |
| AAPL210319C00230000 | 2020-08-21 3:41PM EDT | 230.00 | 268.72 | 269.25 | 273.65 | +0.02 | +0.01% | 3 | 35 | 0.00% |
| AAPL210319C00240000 | 2020-08-07 10:18AM EDT | 240.00 | 210.00 | 259.65 | 263.95 | 0.00 | - | 1 | 2,478 | 0.00% |
| AAPL210319C00250000 | 2020-10-22 3:53PM EDT | 250.00 | 0.31 | 0.30 | 0.31 | -0.02 | -6.06% | 266 | 21,660 | 55.42% |
| AAPL210319C00260000 | 2020-07-29 11:14AM EDT | 260.00 | 122.84 | 240.30 | 244.65 | 0.00 | - | - | 17 | 0.00% |
| AAPL210319C00270000 | 2020-08-21 10:32AM EDT | 270.00 | 221.80 | 230.85 | 235.10 | 0.00 | - | 2 | 27 | 0.00% |
| AAPL210319C00280000 | 2020-08-21 3:20PM EDT | 280.00 | 221.48 | 221.55 | 225.35 | +0.01 | +0.00% | 2 | 101 | 0.00% |
| AAPL210319C00290000 | 2020-08-06 3:26PM EDT | 290.00 | 170.40 | 212.05 | 215.95 | +0.01 | +0.01% | 3 | 19 | 0.00% |
| AAPL210319C00300000 | 2020-08-27 2:31PM EDT | 300.00 | 208.36 | 204.05 | 206.30 | 0.00 | - | 1 | 227 | 0.00% |
| AAPL210319C00310000 | 2020-08-28 11:50AM EDT | 310.00 | 198.88 | 194.85 | 197.15 | +7.32 | +3.82% | 3 | 1,301 | 0.00% |
| AAPL210319C00315000 | 2020-08-06 2:10PM EDT | 315.00 | 142.52 | 190.35 | 192.40 | 0.00 | - | - | 2 | 0.00% |
| AAPL210319C00320000 | 2020-08-27 12:34PM EDT | 320.00 | 189.24 | 185.85 | 188.00 | 0.00 | - | 1 | 267 | 0.00% |
| AAPL210319C00325000 | 2020-08-27 12:34PM EDT | 325.00 | 185.00 | 181.40 | 183.40 | 0.00 | - | 2 | 67 | 0.00% |
| AAPL210319C00330000 | 2020-08-28 3:49PM EDT | 330.00 | 181.48 | 176.95 | 179.00 | -0.55 | -0.30% | 1 | 67 | 0.00% |
| AAPL210319C00335000 | 2020-08-27 1:20PM EDT | 335.00 | 173.00 | 172.60 | 174.75 | 0.00 | - | 3 | 14 | 0.00% |
| AAPL210319C00340000 | 2020-08-07 3:45PM EDT | 340.00 | 172.48 | 168.25 | 170.20 | +57.18 | +49.59% | 1 | 185 | 0.00% |
| AAPL210319C00345000 | 2020-08-24 10:57AM EDT | 345.00 | 162.28 | 163.95 | 166.05 | -0.01 | -0.01% | 2 | 15 | 0.00% |
| AAPL210319C00350000 | 2020-08-27 12:17PM EDT | 350.00 | 165.20 | 159.75 | 161.60 | 0.00 | - | 2 | 99 | 0.00% |
| AAPL210319C00355000 | 2020-08-26 9:58AM EDT | 355.00 | 160.84 | 155.50 | 157.45 | -0.01 | -0.01% | 5 | 69 | 0.00% |
| AAPL210319C00360000 | 2020-08-26 10:07AM EDT | 360.00 | 154.76 | 151.35 | 153.30 | +0.01 | +0.01% | 2 | 77 | 0.00% |
| AAPL210319C00365000 | 2020-08-26 3:05PM EDT | 365.00 | 150.32 | 147.20 | 149.05 | +0.02 | +0.01% | 10 | 49 | 0.00% |
| AAPL210319C00370000 | 2020-08-28 3:25PM EDT | 370.00 | 145.87 | 143.15 | 145.00 | +8.12 | +5.89% | 60 | 67 | 0.00% |
| AAPL210319C00375000 | 2020-08-27 11:36AM EDT | 375.00 | 145.12 | 139.15 | 141.00 | +0.01 | +0.01% | 7 | 179 | 0.00% |
| AAPL210319C00380000 | 2020-08-28 3:41PM EDT | 380.00 | 140.40 | 135.30 | 137.10 | +2.70 | +1.96% | 3 | 366 | 0.00% |
| AAPL210319C00385000 | 2020-08-28 11:26AM EDT | 385.00 | 133.89 | 131.35 | 133.10 | +2.89 | +2.21% | 17 | 174 | 0.00% |
| AAPL210319C00390000 | 2020-08-28 3:40PM EDT | 390.00 | 131.85 | 127.60 | 129.25 | -1.65 | -1.24% | 90 | 237 | 0.00% |
| AAPL210319C00395000 | 2020-08-27 10:43AM EDT | 395.00 | 128.60 | 123.75 | 125.50 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL210319C00400000 | 2020-08-28 3:57PM EDT | 400.00 | 121.25 | 120.10 | 121.70 | -1.95 | -1.58% | 18 | 429 | 0.00% |
| AAPL210319C00405000 | 2020-08-28 3:30PM EDT | 405.00 | 119.05 | 116.40 | 118.10 | +5.86 | +5.18% | 1 | 40 | 0.00% |
| AAPL210319C00410000 | 2020-08-28 2:58PM EDT | 410.00 | 114.46 | 112.90 | 114.45 | -2.39 | -2.05% | 23 | 122 | 811.62% |
| AAPL210319C00415000 | 2020-08-26 3:56PM EDT | 415.00 | 114.85 | 109.35 | 110.90 | 0.00 | - | 1 | 120 | 696.88% |
| AAPL210319C00420000 | 2020-08-28 11:58AM EDT | 420.00 | 107.25 | 105.90 | 107.40 | -2.42 | -2.21% | 5 | 446 | 636.01% |
| AAPL210319C00425000 | 2020-08-28 2:06PM EDT | 425.00 | 104.30 | 102.60 | 104.00 | -2.70 | -2.52% | 28 | 136 | 593.97% |
| AAPL210319C00430000 | 2020-08-28 3:04PM EDT | 430.00 | 100.70 | 99.25 | 100.70 | -2.95 | -2.85% | 18 | 343 | 560.77% |
| AAPL210319C00440000 | 2020-08-28 2:56PM EDT | 440.00 | 94.60 | 92.85 | 94.25 | -0.90 | -0.94% | 39 | 579 | 510.33% |
| AAPL210319C00450000 | 2020-08-28 3:58PM EDT | 450.00 | 87.50 | 86.85 | 88.10 | -1.50 | -1.69% | 228 | 2,391 | 472.53% |
| AAPL210319C00460000 | 2020-08-28 2:31PM EDT | 460.00 | 82.29 | 81.00 | 82.25 | -2.46 | -2.90% | 16 | 1,046 | 441.71% |
| AAPL210319C00470000 | 2020-08-28 3:33PM EDT | 470.00 | 77.78 | 75.55 | 76.70 | +0.38 | +0.49% | 71 | 476 | 416.21% |
| AAPL210319C00480000 | 2020-08-28 3:32PM EDT | 480.00 | 71.10 | 70.40 | 71.50 | -1.45 | -2.00% | 73 | 38,720 | 394.48% |
| AAPL210319C00490000 | 2020-08-28 3:59PM EDT | 490.00 | 65.80 | 65.55 | 66.55 | -2.35 | -3.45% | 55 | 433 | 375.48% |
| AAPL210319C00500000 | 2020-08-28 3:55PM EDT | 500.00 | 61.57 | 60.90 | 61.90 | -1.33 | -2.11% | 182 | 3,012 | 358.56% |
| AAPL210319C00510000 | 2020-08-28 3:45PM EDT | 510.00 | 60.25 | 56.55 | 57.50 | +1.40 | +2.38% | 105 | 1,007 | 343.46% |
| AAPL210319C00520000 | 2020-08-28 2:55PM EDT | 520.00 | 53.80 | 52.50 | 53.45 | -0.88 | -1.61% | 55 | 22,249 | 330.08% |
| AAPL210319C00530000 | 2020-08-28 3:54PM EDT | 530.00 | 50.14 | 48.75 | 49.65 | -1.93 | -3.71% | 50 | 18,416 | 318.03% |
| AAPL210319C00540000 | 2020-08-28 3:52PM EDT | 540.00 | 47.77 | 45.25 | 46.10 | +0.40 | +0.84% | 107 | 1,989 | 307.09% |
| AAPL210319C00550000 | 2020-08-28 3:52PM EDT | 550.00 | 42.75 | 42.05 | 42.85 | -1.50 | -3.39% | 97 | 2,502 | 297.31% |
| AAPL210319C00560000 | 2020-08-28 3:59PM EDT | 560.00 | 39.45 | 39.00 | 39.80 | -2.55 | -6.07% | 53 | 427 | 288.20% |
| AAPL210319C00570000 | 2020-08-28 12:52PM EDT | 570.00 | 37.10 | 36.20 | 36.95 | -1.15 | -3.01% | 21 | 547 | 279.86% |
| AAPL210319C00580000 | 2020-08-28 3:40PM EDT | 580.00 | 35.35 | 33.65 | 34.35 | +0.07 | +0.20% | 3,037 | 1,512 | 272.34% |
| AAPL210319C00600000 | 2020-08-28 3:59PM EDT | 600.00 | 29.38 | 29.05 | 29.75 | -1.37 | -4.46% | 171 | 1,607 | 259.00% |
| AAPL210319C00620000 | 2020-08-28 1:42PM EDT | 620.00 | 26.05 | 25.15 | 25.80 | -1.68 | -6.06% | 35 | 406 | 247.61% |
| AAPL210319C00640000 | 2020-08-28 3:54PM EDT | 640.00 | 22.25 | 21.85 | 22.45 | -1.70 | -7.10% | 148 | 1,446 | 237.90% |
| AAPL210319C00660000 | 2020-08-28 3:46PM EDT | 660.00 | 20.60 | 19.10 | 19.70 | -0.20 | -0.96% | 19 | 353 | 229.82% |
| AAPL210319C00680000 | 2020-08-28 11:02AM EDT | 680.00 | 17.90 | 16.75 | 17.35 | -0.40 | -2.19% | 4 | 834 | 222.79% |
| AAPL210319C00700000 | 2020-08-28 3:59PM EDT | 700.00 | 15.20 | 15.00 | 15.40 | -0.85 | -5.30% | 36 | 678 | 217.31% |
| AAPL210319C00720000 | 2020-08-28 2:27PM EDT | 720.00 | 13.70 | 13.15 | 13.75 | -1.05 | -7.12% | 12 | 101 | 211.85% |
| AAPL210319C00740000 | 2020-08-28 2:50PM EDT | 740.00 | 12.35 | 11.80 | 12.40 | -0.42 | -3.29% | 9 | 288 | 207.72% |
| AAPL210319C00800000 | 2020-08-28 3:54PM EDT | 800.00 | 9.05 | 8.85 | 9.40 | -0.75 | -7.65% | 50 | 31 | 198.52% |
| AAPL210319C00900000 | 2020-08-28 11:15AM EDT | 900.00 | 6.80 | 6.15 | 6.65 | -0.07 | -1.02% | 3 | 5 | 190.60% |
| AAPL210319C01000000 | 2020-08-28 3:41PM EDT | 1,000.00 | 5.00 | 4.85 | 5.15 | -0.25 | -4.76% | 187 | 614 | 187.60% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00047500 | 2020-10-22 3:23PM EDT | 47.50 | 0.22 | 0.17 | 0.28 | 0.00 | - | 3 | 984 | 67.77% |
| AAPL210319P00048750 | 2020-10-22 12:28PM EDT | 48.75 | 0.27 | 0.19 | 0.29 | +0.02 | +8.00% | 4 | 47 | 66.60% |
| AAPL210319P00050000 | 2020-10-21 3:21PM EDT | 50.00 | 0.26 | 0.20 | 0.31 | -0.02 | -7.14% | 3 | 806 | 65.43% |
| AAPL210319P00052500 | 2020-10-21 3:20PM EDT | 52.50 | 0.34 | 0.24 | 0.35 | +0.04 | +13.33% | 1 | 200 | 63.48% |
| AAPL210319P00055000 | 2020-10-20 1:42PM EDT | 55.00 | 0.35 | 0.36 | 0.40 | 0.00 | - | 16 | 412 | 62.70% |
| AAPL210319P00057500 | 2020-10-14 2:36PM EDT | 57.50 | 0.47 | 0.40 | 0.45 | 0.00 | - | 1 | 431 | 60.50% |
| AAPL210319P00060000 | 2020-10-22 10:56AM EDT | 60.00 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 10 | 193 | 58.40% |
| AAPL210319P00062500 | 2020-10-20 3:09PM EDT | 62.50 | 0.52 | 0.51 | 0.57 | 0.00 | - | 8 | 1,029 | 56.59% |
| AAPL210319P00065000 | 2020-10-20 10:17AM EDT | 65.00 | 0.59 | 0.58 | 0.62 | 0.00 | - | 12 | 1,091 | 54.59% |
| AAPL210319P00067500 | 2020-10-22 3:46PM EDT | 67.50 | 0.70 | 0.65 | 0.73 | +0.02 | +2.94% | 5 | 1,663 | 53.03% |
| AAPL210319P00070000 | 2020-10-22 11:28AM EDT | 70.00 | 0.81 | 0.75 | 0.83 | -0.01 | -1.22% | 17 | 2,731 | 51.47% |
| AAPL210319P00072500 | 2020-10-15 12:44PM EDT | 72.50 | 0.86 | 0.87 | 0.93 | 0.00 | - | 50 | 1,755 | 50.29% |
| AAPL210319P00075000 | 2020-10-22 11:37AM EDT | 75.00 | 1.09 | 1.00 | 1.07 | +0.10 | +10.10% | 62 | 3,141 | 48.90% |
| AAPL210319P00076250 | 2020-10-20 2:57PM EDT | 76.25 | 1.06 | 1.09 | 1.15 | 0.00 | - | 18 | 1,581 | 48.27% |
| AAPL210319P00077500 | 2020-10-22 12:33PM EDT | 77.50 | 1.27 | 1.18 | 1.24 | +0.02 | +1.60% | 1 | 1,493 | 47.68% |
| AAPL210319P00078750 | 2020-10-20 3:24PM EDT | 78.75 | 1.28 | 1.28 | 1.34 | 0.00 | - | 6 | 1,192 | 47.12% |
| AAPL210319P00080000 | 2020-10-22 2:59PM EDT | 80.00 | 1.45 | 1.39 | 1.45 | 0.00 | - | 4 | 13,532 | 46.61% |
| AAPL210319P00081250 | 2020-10-16 12:05PM EDT | 81.25 | 1.53 | 1.51 | 1.57 | 0.00 | - | 264 | 1,927 | 46.12% |
| AAPL210319P00082500 | 2020-10-22 12:55PM EDT | 82.50 | 1.73 | 1.64 | 1.70 | +0.11 | +6.79% | 3 | 785 | 45.65% |
| AAPL210319P00083750 | 2020-10-22 1:26PM EDT | 83.75 | 1.82 | 1.78 | 1.85 | +0.07 | +4.00% | 90 | 1,634 | 45.28% |
| AAPL210319P00085000 | 2020-10-22 3:04PM EDT | 85.00 | 1.98 | 1.94 | 2.05 | +0.02 | +1.02% | 24 | 2,044 | 45.19% |
| AAPL210319P00086250 | 2020-10-22 12:46PM EDT | 86.25 | 2.25 | 2.11 | 2.18 | +0.18 | +8.70% | 1 | 1,881 | 44.52% |
| AAPL210319P00087500 | 2020-10-22 12:40PM EDT | 87.50 | 2.44 | 2.30 | 2.37 | +0.11 | +4.72% | 2 | 10,173 | 44.19% |
| AAPL210319P00088750 | 2020-10-20 10:49AM EDT | 88.75 | 2.52 | 2.51 | 2.57 | 0.00 | - | 89 | 942 | 43.86% |
| AAPL210319P00090000 | 2020-10-22 1:04PM EDT | 90.00 | 2.82 | 2.72 | 2.82 | +0.07 | +2.55% | 9 | 5,648 | 43.74% |
| AAPL210319P00091250 | 2020-10-21 1:18PM EDT | 91.25 | 2.96 | 2.96 | 3.05 | +0.06 | +2.07% | 1 | 873 | 43.42% |
| AAPL210319P00092500 | 2020-10-21 1:41PM EDT | 92.50 | 3.18 | 3.20 | 3.35 | 0.00 | - | 6 | 1,924 | 43.41% |
| AAPL210319P00093750 | 2020-10-21 10:57AM EDT | 93.75 | 3.55 | 3.45 | 3.60 | +0.30 | +9.23% | 3 | 1,112 | 43.03% |
| AAPL210319P00095000 | 2020-10-22 10:52AM EDT | 95.00 | 3.90 | 3.75 | 3.90 | +0.26 | +7.14% | 169 | 21,758 | 42.84% |
| AAPL210319P00096250 | 2020-10-22 12:21PM EDT | 96.25 | 4.25 | 4.10 | 4.25 | +0.25 | +6.25% | 3 | 3,082 | 42.80% |
| AAPL210319P00097500 | 2020-10-22 10:32AM EDT | 97.50 | 4.50 | 4.40 | 4.60 | +0.20 | +4.65% | 3 | 4,547 | 42.67% |
| AAPL210319P00098750 | 2020-10-22 11:35AM EDT | 98.75 | 4.97 | 4.80 | 4.95 | +0.37 | +8.04% | 6 | 4,265 | 42.46% |
| AAPL210319P00100000 | 2020-10-22 3:20PM EDT | 100.00 | 5.25 | 5.15 | 5.35 | +0.15 | +2.94% | 62 | 25,330 | 42.38% |
| AAPL210319P00101250 | 2020-10-21 10:34AM EDT | 101.25 | 5.76 | 5.55 | 5.75 | +0.61 | +11.84% | 10 | 1,558 | 42.22% |
| AAPL210319P00102500 | 2020-10-22 3:04PM EDT | 102.50 | 6.06 | 6.00 | 6.20 | +0.36 | +6.32% | 1 | 13,318 | 42.19% |
| AAPL210319P00103750 | 2020-10-22 3:46PM EDT | 103.75 | 6.50 | 6.45 | 6.65 | +0.35 | +5.69% | 3 | 1,788 | 42.08% |
| AAPL210319P00105000 | 2020-10-22 3:46PM EDT | 105.00 | 6.96 | 6.90 | 7.15 | +0.35 | +5.30% | 63 | 9,517 | 42.08% |
| AAPL210319P00106250 | 2020-10-22 11:52AM EDT | 106.25 | 7.60 | 7.40 | 7.65 | +0.40 | +5.56% | 2 | 4,871 | 41.99% |
| AAPL210319P00107500 | 2020-10-22 1:52PM EDT | 107.50 | 8.15 | 7.95 | 8.15 | +0.70 | +9.40% | 18 | 6,913 | 41.83% |
| AAPL210319P00110000 | 2020-10-22 3:53PM EDT | 110.00 | 9.20 | 9.05 | 9.25 | +0.35 | +3.95% | 32 | 10,294 | 41.66% |
| AAPL210319P00112500 | 2020-10-22 3:37PM EDT | 112.50 | 10.12 | 10.25 | 10.45 | +0.47 | +4.87% | 146 | 7,377 | 41.54% |
| AAPL210319P00115000 | 2020-10-22 3:14PM EDT | 115.00 | 11.65 | 11.50 | 11.75 | +0.59 | +5.33% | 118 | 8,367 | 41.49% |
| AAPL210319P00117500 | 2020-10-22 2:49PM EDT | 117.50 | 13.10 | 12.85 | 13.15 | +0.90 | +7.38% | 100 | 4,437 | 41.49% |
| AAPL210319P00120000 | 2020-10-22 3:46PM EDT | 120.00 | 14.32 | 14.35 | 14.60 | +0.82 | +6.07% | 121 | 17,145 | 41.41% |
| AAPL210319P00122500 | 2020-10-20 3:17PM EDT | 122.50 | 14.90 | 15.80 | 16.10 | 0.00 | - | 2 | 1,414 | 41.23% |
| AAPL210319P00125000 | 2020-10-22 11:00AM EDT | 125.00 | 17.50 | 17.40 | 17.70 | +0.90 | +5.42% | 24 | 3,989 | 41.14% |
| AAPL210319P00127500 | 2020-10-22 2:13PM EDT | 127.50 | 19.39 | 19.10 | 19.45 | +1.19 | +6.54% | 1 | 677 | 41.33% |
| AAPL210319P00130000 | 2020-10-22 12:02PM EDT | 130.00 | 21.28 | 20.85 | 21.20 | +1.72 | +8.79% | 1 | 723 | 41.30% |
| AAPL210319P00132500 | 2020-10-22 1:43PM EDT | 132.50 | 22.75 | 22.65 | 23.00 | +0.85 | +3.88% | 33 | 859 | 41.22% |
| AAPL210319P00135000 | 2020-10-22 3:16PM EDT | 135.00 | 24.75 | 24.55 | 24.90 | +1.03 | +4.34% | 22 | 1,710 | 41.30% |
| AAPL210319P00137500 | 2020-10-20 3:24PM EDT | 137.50 | 25.30 | 26.50 | 26.85 | 0.00 | - | 20 | 1,467 | 41.36% |
| AAPL210319P00140000 | 2020-10-19 3:14PM EDT | 140.00 | 27.35 | 28.50 | 28.85 | 0.00 | - | 25 | 1,529 | 41.42% |
| AAPL210319P00142500 | 2020-10-13 2:14PM EDT | 142.50 | 27.80 | 30.55 | 30.95 | 0.00 | - | 1 | 412 | 41.71% |
| AAPL210319P00145000 | 2020-10-16 1:37PM EDT | 145.00 | 29.82 | 32.65 | 33.05 | 0.00 | - | 1 | 358 | 41.84% |
| AAPL210319P00150000 | 2020-10-22 1:00PM EDT | 150.00 | 37.25 | 35.75 | 38.65 | +1.23 | +3.41% | 2 | 290 | 47.96% |
| AAPL210319P00155000 | 2020-09-09 2:09PM EDT | 155.00 | 42.15 | 41.00 | 41.40 | 0.00 | - | 84 | 185 | 40.19% |
| AAPL210319P00160000 | 2020-10-12 1:33PM EDT | 160.00 | 39.68 | 45.15 | 45.50 | 0.00 | - | 2 | 23 | 37.13% |
| AAPL210319P00165000 | 2020-09-08 10:37AM EDT | 165.00 | 52.35 | 51.50 | 51.90 | 0.00 | - | 1 | 126 | 48.58% |
| AAPL210319P00170000 | 2020-09-04 10:48AM EDT | 170.00 | 60.65 | 56.50 | 60.60 | 0.00 | - | 1 | 12 | 59.73% |
| AAPL210319P00175000 | 2020-09-25 12:10PM EDT | 175.00 | 66.25 | 60.10 | 61.60 | 0.00 | - | 1 | 3 | 51.92% |
| AAPL210319P00180000 | 2020-10-12 12:29PM EDT | 180.00 | 59.74 | 64.10 | 66.55 | 0.00 | - | 2 | 133 | 53.96% |
| AAPL210319P00185000 | 2020-10-15 3:34PM EDT | 185.00 | 65.45 | 69.75 | 70.60 | 0.00 | - | 1 | 4 | 49.33% |
| AAPL210319P00190000 | 2020-10-12 10:36AM EDT | 190.00 | 70.24 | 74.00 | 75.50 | 0.00 | - | 30 | 52 | 50.48% |
| AAPL210319P00195000 | 2020-09-25 10:34AM EDT | 195.00 | 73.67 | 79.55 | 80.40 | 0.00 | - | 1 | 1 | 51.49% |
| AAPL210319P00200000 | 2020-10-15 3:34PM EDT | 200.00 | 80.10 | 83.90 | 85.35 | 0.00 | - | 1 | 28 | 52.83% |
| AAPL210319P00210000 | 2020-08-25 9:41AM EDT | 210.00 | 2.04 | 1.91 | 2.18 | 0.00 | - | 1 | 34 | 0.00% |
| AAPL210319P00220000 | 2020-08-24 10:06AM EDT | 220.00 | 2.36 | 2.21 | 2.48 | +0.01 | +0.43% | 10 | 31 | 0.00% |
| AAPL210319P00225000 | 2020-09-22 1:07PM EDT | 225.00 | 115.83 | 108.80 | 110.15 | 0.00 | - | 1 | 7 | 58.84% |
| AAPL210319P00230000 | 2020-08-26 11:11AM EDT | 230.00 | 2.52 | 2.52 | 2.85 | +0.02 | +0.80% | 1 | 18 | 0.00% |
| AAPL210319P00240000 | 2020-08-27 12:34PM EDT | 240.00 | 3.00 | 2.89 | 3.25 | -0.01 | -0.33% | 2 | 11 | 0.00% |
| AAPL210319P00250000 | 2020-09-15 3:02PM EDT | 250.00 | 135.94 | 129.90 | 133.45 | 0.00 | - | 40 | 134 | 0.00% |
| AAPL210319P00260000 | 2020-08-27 3:28PM EDT | 260.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 2 | 72 | 0.00% |
| AAPL210319P00270000 | 2020-08-24 9:30AM EDT | 270.00 | 3.92 | 4.20 | 4.60 | 0.00 | - | 1 | 169 | 0.00% |
| AAPL210319P00280000 | 2020-08-28 11:51AM EDT | 280.00 | 4.95 | 4.75 | 5.00 | -0.13 | -2.56% | 3 | 77 | 0.00% |
| AAPL210319P00290000 | 2020-08-27 12:36PM EDT | 290.00 | 5.80 | 5.40 | 5.80 | 0.00 | - | 1 | 145 | 0.00% |
| AAPL210319P00300000 | 2020-08-28 2:11PM EDT | 300.00 | 6.30 | 6.15 | 6.30 | -0.21 | -3.23% | 129 | 528 | 0.00% |
| AAPL210319P00305000 | 2020-08-26 1:59PM EDT | 305.00 | 5.96 | 6.50 | 6.95 | 0.00 | - | 88 | 183 | 0.00% |
| AAPL210319P00310000 | 2020-08-27 12:45PM EDT | 310.00 | 7.32 | 6.95 | 7.40 | +0.02 | +0.27% | 1 | 80 | 0.00% |
| AAPL210319P00315000 | 2020-08-26 2:52PM EDT | 315.00 | 6.88 | 7.35 | 7.85 | +0.02 | +0.29% | 3 | 141 | 0.00% |
| AAPL210319P00320000 | 2020-08-28 3:15PM EDT | 320.00 | 7.90 | 7.90 | 8.35 | +0.75 | +10.49% | 3,019 | 160 | 0.00% |
| AAPL210319P00325000 | 2020-08-28 2:49PM EDT | 325.00 | 8.45 | 8.45 | 8.90 | -0.65 | -7.14% | 187 | 185 | 0.00% |
| AAPL210319P00330000 | 2020-08-27 3:56PM EDT | 330.00 | 9.44 | 9.00 | 9.45 | -0.01 | -0.11% | 1 | 160 | 0.00% |
| AAPL210319P00335000 | 2020-08-27 12:14PM EDT | 335.00 | 9.92 | 9.60 | 10.05 | +0.02 | +0.20% | 6 | 175 | 0.00% |
| AAPL210319P00340000 | 2020-08-25 1:43PM EDT | 340.00 | 10.40 | 10.25 | 10.70 | +0.56 | +5.69% | 10 | 165 | 0.00% |
| AAPL210319P00345000 | 2020-08-25 9:53AM EDT | 345.00 | 10.80 | 10.95 | 11.40 | 0.00 | - | 4 | 238 | 0.00% |
| AAPL210319P00350000 | 2020-08-28 12:31PM EDT | 350.00 | 11.70 | 11.65 | 12.15 | -0.45 | -3.70% | 1 | 1,734 | 0.00% |
| AAPL210319P00355000 | 2020-08-27 9:30AM EDT | 355.00 | 12.60 | 12.45 | 12.95 | +0.70 | +5.88% | 1 | 180 | 0.00% |
| AAPL210319P00360000 | 2020-08-28 1:33PM EDT | 360.00 | 13.60 | 13.25 | 13.80 | +0.60 | +4.62% | 3 | 488 | 0.00% |
| AAPL210319P00365000 | 2020-08-26 10:02AM EDT | 365.00 | 12.92 | 14.15 | 14.70 | +0.02 | +0.16% | 2 | 120 | 0.00% |
| AAPL210319P00370000 | 2020-08-27 3:37PM EDT | 370.00 | 15.44 | 15.15 | 15.60 | -0.01 | -0.06% | 1 | 261 | 0.00% |
| AAPL210319P00375000 | 2020-08-28 12:51PM EDT | 375.00 | 16.00 | 16.05 | 16.60 | +1.00 | +6.67% | 1 | 163 | 0.00% |
| AAPL210319P00380000 | 2020-08-27 12:45PM EDT | 380.00 | 17.20 | 17.10 | 17.65 | -0.88 | -4.87% | 5 | 2,557 | 0.00% |
| AAPL210319P00385000 | 2020-08-25 9:53AM EDT | 385.00 | 18.00 | 18.25 | 18.80 | 0.00 | - | 15 | 167 | 0.00% |
| AAPL210319P00390000 | 2020-08-28 11:48AM EDT | 390.00 | 19.28 | 19.35 | 19.95 | +0.53 | +2.83% | 1 | 388 | 0.00% |
| AAPL210319P00395000 | 2020-08-28 12:53PM EDT | 395.00 | 20.25 | 20.55 | 21.15 | +0.20 | +1.00% | 5 | 530 | 0.00% |
| AAPL210319P00400000 | 2020-08-28 3:42PM EDT | 400.00 | 20.90 | 21.85 | 22.45 | -1.55 | -6.90% | 255 | 2,231 | 0.00% |
| AAPL210319P00405000 | 2020-08-28 12:49PM EDT | 405.00 | 22.91 | 23.20 | 23.80 | -1.99 | -7.99% | 1 | 98 | 0.00% |
| AAPL210319P00410000 | 2020-08-28 12:47PM EDT | 410.00 | 24.10 | 24.60 | 25.20 | +1.00 | +4.33% | 27 | 573 | 0.00% |
| AAPL210319P00415000 | 2020-08-26 11:16AM EDT | 415.00 | 24.60 | 26.10 | 26.70 | 0.00 | - | 27 | 107 | 0.00% |
| AAPL210319P00420000 | 2020-08-28 3:24PM EDT | 420.00 | 27.30 | 27.60 | 28.25 | -0.35 | -1.27% | 72 | 323 | 0.00% |
| AAPL210319P00425000 | 2020-08-27 2:27PM EDT | 425.00 | 29.45 | 29.20 | 29.85 | 0.00 | - | 54 | 1,127 | 0.00% |
| AAPL210319P00430000 | 2020-08-28 3:57PM EDT | 430.00 | 31.10 | 30.90 | 31.55 | -0.15 | -0.48% | 76 | 415 | 0.00% |
| AAPL210319P00440000 | 2020-08-27 2:41PM EDT | 440.00 | 34.80 | 34.55 | 35.20 | +0.10 | +0.29% | 1 | 342 | 0.00% |
| AAPL210319P00450000 | 2020-08-28 3:44PM EDT | 450.00 | 36.90 | 38.35 | 39.05 | -1.71 | -4.43% | 121 | 1,301 | 0.00% |
| AAPL210319P00460000 | 2020-08-28 3:37PM EDT | 460.00 | 41.70 | 42.50 | 43.25 | -1.05 | -2.46% | 51 | 276 | 0.00% |
| AAPL210319P00470000 | 2020-08-28 2:22PM EDT | 470.00 | 46.78 | 46.95 | 47.75 | -1.47 | -3.05% | 2 | 427 | 0.00% |
| AAPL210319P00480000 | 2020-08-28 3:32PM EDT | 480.00 | 50.95 | 51.80 | 52.55 | +0.45 | +0.89% | 3,093 | 127 | 0.00% |
| AAPL210319P00490000 | 2020-08-28 3:32PM EDT | 490.00 | 55.95 | 56.80 | 57.65 | -1.55 | -2.70% | 2 | 116 | 0.00% |
| AAPL210319P00500000 | 2020-08-28 3:30PM EDT | 500.00 | 61.30 | 62.15 | 63.00 | -0.70 | -1.13% | 9 | 297 | 0.00% |
| AAPL210319P00510000 | 2020-08-26 12:13PM EDT | 510.00 | 64.37 | 67.80 | 68.70 | 0.00 | - | 20 | 97 | 0.00% |
| AAPL210319P00520000 | 2020-08-27 11:50AM EDT | 520.00 | 72.20 | 73.70 | 74.65 | 0.00 | - | 1 | 109 | 0.00% |
| AAPL210319P00530000 | 2020-08-27 11:50AM EDT | 530.00 | 78.23 | 79.85 | 80.90 | 0.00 | - | 1 | 55 | 0.00% |
| AAPL210319P00540000 | 2020-08-25 10:31AM EDT | 540.00 | 88.95 | 86.35 | 87.35 | 0.00 | - | 2 | 372 | 0.00% |
| AAPL210319P00550000 | 2020-08-27 10:47AM EDT | 550.00 | 90.95 | 93.05 | 94.10 | 0.00 | - | 4 | 311 | 0.00% |
| AAPL210319P00560000 | 2020-08-27 10:47AM EDT | 560.00 | 97.75 | 99.95 | 101.15 | 0.00 | - | 35 | 129 | 0.00% |
| AAPL210319P00570000 | 2020-08-24 12:13AM EDT | 570.00 | 107.20 | 107.05 | 108.35 | 0.00 | - | - | 13 | 0.00% |
| AAPL210319P00580000 | 2020-08-27 11:20AM EDT | 580.00 | 111.75 | 114.45 | 115.70 | 0.00 | - | 30 | 61 | 0.00% |
| AAPL210319P00600000 | 2020-08-26 1:08PM EDT | 600.00 | 128.00 | 129.75 | 131.20 | +2.47 | +1.97% | 2 | 18 | 0.00% |
| AAPL210319P00660000 | 2020-08-10 3:47PM EDT | 660.00 | 218.20 | 179.50 | 181.25 | 0.00 | - | 30 | 30 | 0.00% |
| AAPL210319P00720000 | 2020-08-24 2:34PM EDT | 720.00 | 231.00 | 233.25 | 235.30 | 0.00 | - | - | 30 | 0.00% |
| AAPL210319P01000000 | 2020-08-27 9:30AM EDT | 1,000.00 | 495.12 | 503.90 | 506.65 | +0.02 | +0.00% | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
