Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.19-0.32 (-0.27%)
As of 1:05PM EDT. Market open.
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210416C00055000 | 2020-10-14 3:56PM EDT | 55.00 | 66.45 | 61.85 | 62.40 | 0.00 | - | 2 | 0 | 52.49% |
| AAPL210416C00060000 | 2020-10-16 11:52AM EDT | 60.00 | 57.00 | 57.10 | 57.65 | 0.00 | - | 5 | 249 | 53.66% |
| AAPL210416C00062500 | 2020-09-15 2:08PM EDT | 62.50 | 53.75 | 55.05 | 59.25 | 0.00 | - | 1 | 2 | 75.01% |
| AAPL210416C00065000 | 2020-10-20 11:26AM EDT | 65.00 | 52.50 | 52.15 | 52.75 | 0.00 | - | 3 | 19 | 49.81% |
| AAPL210416C00067500 | 2020-09-21 12:14AM EDT | 67.50 | 47.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL210416C00070000 | 2020-10-14 2:25PM EDT | 70.00 | 51.55 | 47.50 | 48.05 | 0.00 | - | 2 | 19 | 48.63% |
| AAPL210416C00072500 | 2020-10-13 2:18PM EDT | 72.50 | 49.30 | 45.00 | 45.55 | 0.00 | - | 1 | 53 | 45.85% |
| AAPL210416C00075000 | 2020-10-20 1:27PM EDT | 75.00 | 44.30 | 42.85 | 43.30 | 0.00 | - | 4 | 176 | 45.86% |
| AAPL210416C00077500 | 2020-10-19 3:57PM EDT | 77.50 | 39.90 | 40.45 | 41.00 | 0.00 | - | 1 | 28 | 45.00% |
| AAPL210416C00080000 | 2020-10-20 12:09PM EDT | 80.00 | 38.59 | 38.20 | 38.70 | 0.00 | - | 6 | 0 | 43.92% |
| AAPL210416C00082500 | 2020-10-09 3:43PM EDT | 82.50 | 36.35 | 36.05 | 36.50 | 0.00 | - | 6 | 0 | 43.40% |
| AAPL210416C00085000 | 2020-10-19 2:50PM EDT | 85.00 | 34.40 | 33.85 | 34.30 | 0.00 | - | 16 | 86 | 42.60% |
| AAPL210416C00087500 | 2020-10-19 1:18PM EDT | 87.50 | 33.75 | 31.75 | 32.20 | 0.00 | - | 8 | 86 | 42.18% |
| AAPL210416C00090000 | 2020-10-21 10:26AM EDT | 90.00 | 31.00 | 29.80 | 30.20 | +0.55 | +1.81% | 10 | 1,271 | 42.00% |
| AAPL210416C00091250 | 2020-10-15 11:47AM EDT | 91.25 | 32.21 | 28.80 | 29.30 | 0.00 | - | 10 | 23 | 42.31% |
| AAPL210416C00092500 | 2020-10-12 2:25PM EDT | 92.50 | 28.30 | 27.80 | 28.15 | 0.00 | - | 1 | 40 | 41.28% |
| AAPL210416C00093750 | 2020-10-14 9:32AM EDT | 93.75 | 26.50 | 26.95 | 27.40 | 0.00 | - | 2 | 365 | 42.11% |
| AAPL210416C00095000 | 2020-10-21 10:27AM EDT | 95.00 | 26.96 | 25.90 | 26.35 | +1.40 | +5.48% | 17 | 98 | 41.46% |
| AAPL210416C00096250 | 2020-10-13 2:00PM EDT | 96.25 | 28.50 | 25.00 | 25.35 | 0.00 | - | 23 | 64 | 40.98% |
| AAPL210416C00097500 | 2020-10-16 12:08PM EDT | 97.50 | 27.10 | 24.10 | 24.45 | 0.00 | - | 1 | 68 | 40.87% |
| AAPL210416C00098750 | 2020-10-16 3:50PM EDT | 98.75 | 25.00 | 23.30 | 23.70 | 0.00 | - | 2 | 47 | 41.30% |
| AAPL210416C00100000 | 2020-10-21 12:24PM EDT | 100.00 | 23.40 | 22.45 | 22.75 | -0.15 | -0.64% | 14 | 0 | 40.83% |
| AAPL210416C00101250 | 2020-10-19 12:50PM EDT | 101.25 | 23.60 | 21.70 | 21.95 | 0.00 | - | 3 | 49 | 40.89% |
| AAPL210416C00102500 | 2020-10-20 2:40PM EDT | 102.50 | 21.98 | 20.90 | 21.20 | 0.00 | - | 7 | 0 | 41.06% |
| AAPL210416C00103750 | 2020-10-20 9:50AM EDT | 103.75 | 19.90 | 20.00 | 20.30 | 0.00 | - | 1 | 0 | 40.60% |
| AAPL210416C00105000 | 2020-10-19 3:55PM EDT | 105.00 | 20.31 | 19.20 | 19.45 | +1.21 | +6.34% | 1 | 0 | 40.27% |
| AAPL210416C00106250 | 2020-10-16 2:09PM EDT | 106.25 | 21.30 | 18.45 | 18.70 | 0.00 | - | 5 | 208 | 40.23% |
| AAPL210416C00107500 | 2020-10-20 3:10PM EDT | 107.50 | 18.00 | 17.80 | 18.00 | 0.00 | - | 1 | 0 | 40.30% |
| AAPL210416C00108750 | 2020-10-21 12:29PM EDT | 108.75 | 17.55 | 17.10 | 17.25 | +0.90 | +5.41% | 23 | 0 | 40.12% |
| AAPL210416C00110000 | 2020-10-21 12:11PM EDT | 110.00 | 16.75 | 16.45 | 16.65 | -0.09 | -0.53% | 13 | 1,534 | 40.38% |
| AAPL210416C00111250 | 2020-10-21 12:05PM EDT | 111.25 | 15.75 | 15.70 | 15.90 | -0.50 | -3.08% | 3 | 362 | 40.07% |
| AAPL210416C00112500 | 2020-10-21 11:44AM EDT | 112.50 | 15.79 | 15.05 | 15.30 | +0.18 | +1.15% | 500 | 0 | 40.19% |
| AAPL210416C00113750 | 2020-10-21 11:18AM EDT | 113.75 | 14.95 | 14.45 | 14.60 | 0.00 | - | 29 | 0 | 39.94% |
| AAPL210416C00115000 | 2020-10-21 12:13PM EDT | 115.00 | 14.15 | 13.90 | 14.05 | -0.65 | -4.39% | 10 | 0 | 40.09% |
| AAPL210416C00116250 | 2020-10-21 12:01PM EDT | 116.25 | 13.58 | 13.30 | 13.50 | -0.37 | -2.65% | 5 | 499 | 40.18% |
| AAPL210416C00117500 | 2020-10-21 12:42PM EDT | 117.50 | 12.90 | 12.70 | 12.95 | -0.10 | -0.77% | 62 | 0 | 40.21% |
| AAPL210416C00118750 | 2020-10-21 12:42PM EDT | 118.75 | 12.20 | 12.10 | 12.30 | -0.58 | -4.54% | 391 | 0 | 39.87% |
| AAPL210416C00120000 | 2020-10-21 12:24PM EDT | 120.00 | 12.25 | 11.65 | 11.80 | +0.11 | +0.91% | 43 | 0 | 39.95% |
| AAPL210416C00121250 | 2020-10-21 12:22PM EDT | 121.25 | 11.70 | 11.05 | 11.25 | -0.20 | -1.68% | 34 | 1,164 | 39.81% |
| AAPL210416C00122500 | 2020-10-21 12:24PM EDT | 122.50 | 11.15 | 10.60 | 10.70 | +0.08 | +0.72% | 42 | 1,650 | 39.62% |
| AAPL210416C00123750 | 2020-10-21 12:03PM EDT | 123.75 | 10.65 | 10.15 | 10.30 | +0.20 | +1.91% | 43 | 0 | 39.83% |
| AAPL210416C00125000 | 2020-10-21 12:42PM EDT | 125.00 | 9.75 | 9.65 | 9.85 | -0.25 | -2.50% | 60 | 0 | 39.84% |
| AAPL210416C00126250 | 2020-10-21 12:03PM EDT | 126.25 | 9.50 | 9.30 | 9.40 | -0.05 | -0.52% | 9 | 731 | 39.80% |
| AAPL210416C00127500 | 2020-10-21 12:13PM EDT | 127.50 | 9.00 | 8.80 | 8.90 | -0.31 | -3.33% | 47 | 8,439 | 39.55% |
| AAPL210416C00128750 | 2020-10-21 10:30AM EDT | 128.75 | 9.00 | 8.40 | 8.50 | +0.13 | +1.47% | 11 | 0 | 39.55% |
| AAPL210416C00130000 | 2020-10-21 12:25PM EDT | 130.00 | 8.45 | 8.00 | 8.15 | +0.10 | +1.20% | 32 | 0 | 39.67% |
| AAPL210416C00131250 | 2020-10-21 12:28PM EDT | 131.25 | 7.95 | 7.60 | 7.75 | 0.00 | - | 13 | 0 | 39.58% |
| AAPL210416C00132500 | 2020-10-21 12:24PM EDT | 132.50 | 7.70 | 7.25 | 7.40 | -0.35 | -4.35% | 31 | 0 | 39.61% |
| AAPL210416C00133750 | 2020-10-21 11:34AM EDT | 133.75 | 7.35 | 6.90 | 7.05 | +0.20 | +2.80% | 12 | 0 | 39.59% |
| AAPL210416C00135000 | 2020-10-21 11:37AM EDT | 135.00 | 6.65 | 6.60 | 6.75 | -0.20 | -2.92% | 35 | 0 | 39.68% |
| AAPL210416C00136250 | 2020-10-21 11:35AM EDT | 136.25 | 6.60 | 6.30 | 6.45 | -0.20 | -2.94% | 14 | 0 | 39.73% |
| AAPL210416C00137500 | 2020-10-20 3:23PM EDT | 137.50 | 6.36 | 5.95 | 6.10 | 0.00 | - | 19 | 0 | 39.58% |
| AAPL210416C00138750 | 2020-10-19 10:19AM EDT | 138.75 | 6.80 | 5.70 | 5.85 | 0.00 | - | 24 | 0 | 39.72% |
| AAPL210416C00140000 | 2020-10-21 12:44PM EDT | 140.00 | 5.45 | 5.40 | 5.55 | -0.30 | -5.22% | 5,818 | 0 | 39.64% |
| AAPL210416C00141250 | 2020-10-21 12:37PM EDT | 141.25 | 5.20 | 5.15 | 5.25 | -0.50 | -8.77% | 8 | 0 | 39.51% |
| AAPL210416C00145000 | 2020-10-21 11:38AM EDT | 145.00 | 4.70 | 4.50 | 4.60 | -0.05 | -1.05% | 61 | 1,438 | 39.81% |
| AAPL210416C00150000 | 2020-10-21 12:14PM EDT | 150.00 | 3.70 | 3.65 | 3.80 | -0.20 | -5.13% | 89 | 4,147 | 39.95% |
| AAPL210416C00155000 | 2020-10-21 12:23PM EDT | 155.00 | 3.15 | 3.05 | 3.15 | -0.05 | -1.56% | 7 | 834 | 40.17% |
| AAPL210416C00160000 | 2020-10-21 10:46AM EDT | 160.00 | 2.73 | 2.55 | 2.63 | +0.03 | +1.11% | 147 | 0 | 40.47% |
| AAPL210416C00165000 | 2020-10-21 10:41AM EDT | 165.00 | 2.36 | 2.15 | 2.23 | +0.06 | +2.61% | 37 | 0 | 40.94% |
| AAPL210416C00170000 | 2020-10-20 12:37PM EDT | 170.00 | 1.88 | 1.83 | 1.92 | -0.10 | -5.05% | 10 | 1,176 | 41.53% |
| AAPL210416C00175000 | 2020-10-21 12:08PM EDT | 175.00 | 1.67 | 1.60 | 1.66 | -0.05 | -2.91% | 7 | 0 | 42.11% |
| AAPL210416C00180000 | 2020-10-20 1:25PM EDT | 180.00 | 1.52 | 1.37 | 1.47 | 0.00 | - | 3 | 0 | 42.87% |
| AAPL210416C00185000 | 2020-10-21 11:15AM EDT | 185.00 | 1.30 | 1.23 | 1.31 | +0.10 | +8.33% | 1 | 0 | 43.64% |
| AAPL210416C00190000 | 2020-10-21 11:43AM EDT | 190.00 | 1.18 | 1.09 | 1.17 | +0.04 | +3.51% | 1 | 0 | 44.36% |
| AAPL210416C00195000 | 2020-10-20 12:33PM EDT | 195.00 | 1.02 | 0.98 | 1.06 | 0.00 | - | 6 | 406 | 45.15% |
| AAPL210416C00200000 | 2020-10-21 12:20PM EDT | 200.00 | 0.96 | 0.90 | 0.97 | +0.02 | +2.13% | 3 | 0 | 45.97% |
| AAPL210416C00225000 | 2020-10-21 11:16AM EDT | 225.00 | 0.65 | 0.63 | 0.66 | 0.00 | - | 1 | 1,464 | 49.83% |
| AAPL210416C00250000 | 2020-10-21 12:03PM EDT | 250.00 | 0.52 | 0.50 | 0.53 | 0.00 | - | 62 | 0 | 53.81% |
| AAPL210416C00290000 | 2020-08-27 1:05PM EDT | 290.00 | 213.00 | 212.85 | 217.10 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL210416C00300000 | 2020-08-26 12:13PM EDT | 300.00 | 211.40 | 203.60 | 207.95 | +0.01 | +0.00% | - | 1 | 0.00% |
| AAPL210416C00350000 | 2020-08-24 12:13AM EDT | 350.00 | 152.92 | 160.20 | 164.20 | +0.01 | +0.01% | - | 7 | 0.00% |
| AAPL210416C00375000 | 2020-08-25 1:26PM EDT | 375.00 | 138.80 | 139.90 | 144.00 | -0.01 | -0.01% | 1 | 101 | 0.00% |
| AAPL210416C00380000 | 2020-08-26 1:39PM EDT | 380.00 | 142.20 | 136.10 | 140.20 | -0.01 | -0.01% | - | 2 | 0.00% |
| AAPL210416C00385000 | 2020-08-24 1:03PM EDT | 385.00 | 140.16 | 132.40 | 136.20 | +0.02 | +0.01% | - | 10 | 0.00% |
| AAPL210416C00390000 | 2020-08-27 10:12AM EDT | 390.00 | 133.92 | 128.65 | 132.60 | -0.01 | -0.01% | 4 | 20 | 0.00% |
| AAPL210416C00395000 | 2020-08-24 12:13AM EDT | 395.00 | 119.20 | 124.55 | 128.80 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416C00400000 | 2020-08-27 10:44AM EDT | 400.00 | 127.85 | 121.30 | 125.20 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL210416C00410000 | 2020-08-26 2:18PM EDT | 410.00 | 119.58 | 114.25 | 118.00 | 0.00 | - | - | 0 | 804.69% |
| AAPL210416C00420000 | 2020-08-24 3:02PM EDT | 420.00 | 110.98 | 107.55 | 111.20 | 0.00 | - | - | 13 | 598.97% |
| AAPL210416C00425000 | 2020-08-25 2:52PM EDT | 425.00 | 102.60 | 104.05 | 108.00 | 0.00 | - | - | 9 | 556.27% |
| AAPL210416C00430000 | 2020-08-27 1:35PM EDT | 430.00 | 104.84 | 100.60 | 104.80 | 0.00 | - | 1 | 4 | 523.54% |
| AAPL210416C00435000 | 2020-08-27 1:38PM EDT | 435.00 | 101.45 | 98.30 | 101.35 | 0.00 | - | 1 | 1 | 500.01% |
| AAPL210416C00440000 | 2020-08-27 1:35PM EDT | 440.00 | 98.57 | 95.25 | 98.60 | 0.00 | - | 1 | 4 | 479.33% |
| AAPL210416C00445000 | 2020-08-27 1:38PM EDT | 445.00 | 95.32 | 91.20 | 95.15 | 0.00 | - | 1 | 1 | 455.68% |
| AAPL210416C00450000 | 2020-08-27 11:54AM EDT | 450.00 | 91.10 | 89.25 | 92.10 | -4.46 | -4.67% | 1 | 29 | 441.70% |
| AAPL210416C00455000 | 2020-08-25 3:19PM EDT | 455.00 | 85.76 | 86.35 | 89.25 | 0.00 | - | 1 | 4 | 426.76% |
| AAPL210416C00460000 | 2020-08-27 3:18PM EDT | 460.00 | 88.00 | 82.45 | 86.80 | 0.00 | - | 1 | 10 | 411.44% |
| AAPL210416C00470000 | 2020-08-28 3:41PM EDT | 470.00 | 83.00 | 78.15 | 80.75 | +1.85 | +2.28% | 7 | 29 | 388.94% |
| AAPL210416C00475000 | 2020-08-27 12:37PM EDT | 475.00 | 79.03 | 75.55 | 78.80 | 0.00 | - | 1 | 11 | 379.83% |
| AAPL210416C00480000 | 2020-08-27 2:42PM EDT | 480.00 | 78.05 | 73.25 | 76.20 | 0.00 | - | 3 | 19 | 370.39% |
| AAPL210416C00485000 | 2020-08-28 11:36AM EDT | 485.00 | 72.32 | 70.45 | 73.25 | -2.38 | -3.19% | 5 | 20 | 359.64% |
| AAPL210416C00490000 | 2020-08-28 2:32PM EDT | 490.00 | 69.65 | 68.15 | 71.40 | -1.02 | -1.44% | 4 | 31 | 352.36% |
| AAPL210416C00495000 | 2020-08-26 1:37PM EDT | 495.00 | 69.15 | 64.90 | 68.60 | 0.00 | - | 2 | 18 | 341.79% |
| AAPL210416C00500000 | 2020-08-28 3:41PM EDT | 500.00 | 68.45 | 62.50 | 65.50 | +2.10 | +3.17% | 19 | 236 | 332.57% |
| AAPL210416C00505000 | 2020-08-28 3:41PM EDT | 505.00 | 65.05 | 61.40 | 63.50 | -0.45 | -0.69% | 36 | 58 | 327.79% |
| AAPL210416C00510000 | 2020-08-28 1:30PM EDT | 510.00 | 60.00 | 59.30 | 61.30 | -3.55 | -5.59% | 9 | 75 | 321.03% |
| AAPL210416C00515000 | 2020-08-28 3:46PM EDT | 515.00 | 61.00 | 55.85 | 59.90 | +1.68 | +2.83% | 5 | 13 | 313.48% |
| AAPL210416C00520000 | 2020-08-28 3:46PM EDT | 520.00 | 58.71 | 55.30 | 57.15 | -0.49 | -0.83% | 14 | 128 | 308.64% |
| AAPL210416C00525000 | 2020-08-26 9:43AM EDT | 525.00 | 56.79 | 51.90 | 55.10 | 0.00 | - | 1 | 108 | 300.36% |
| AAPL210416C00530000 | 2020-08-26 3:51PM EDT | 530.00 | 54.20 | 51.45 | 53.35 | -0.85 | -1.54% | 5 | 75 | 297.44% |
| AAPL210416C00535000 | 2020-08-27 11:15AM EDT | 535.00 | 50.90 | 49.65 | 51.60 | -2.75 | -5.13% | 10 | 12 | 292.38% |
| AAPL210416C00540000 | 2020-08-28 3:47PM EDT | 540.00 | 51.38 | 47.65 | 49.95 | +0.28 | +0.55% | 12 | 107 | 287.21% |
| AAPL210416C00545000 | 2020-08-26 3:11PM EDT | 545.00 | 47.69 | 46.10 | 48.10 | 0.00 | - | 1 | 17 | 282.48% |
| AAPL210416C00550000 | 2020-08-28 3:56PM EDT | 550.00 | 46.00 | 44.45 | 46.50 | -2.02 | -4.21% | 5 | 92 | 278.02% |
| AAPL210416C00555000 | 2020-08-27 10:49AM EDT | 555.00 | 46.35 | 42.80 | 44.90 | 0.00 | - | 2 | 45 | 273.57% |
| AAPL210416C00560000 | 2020-08-28 9:34AM EDT | 560.00 | 44.00 | 41.25 | 43.35 | -0.60 | -1.35% | 30 | 148 | 269.38% |
| AAPL210416C00565000 | 2020-08-28 2:00PM EDT | 565.00 | 41.41 | 40.05 | 41.85 | +1.41 | +3.52% | 6 | 11 | 265.81% |
| AAPL210416C00580000 | 2020-08-27 3:47PM EDT | 580.00 | 37.85 | 36.00 | 37.70 | -1.80 | -4.54% | 1 | 21 | 254.96% |
| AAPL210416C00600000 | 2020-08-28 2:30PM EDT | 600.00 | 32.75 | 29.90 | 32.85 | -0.75 | -2.24% | 25 | 247 | 240.35% |
| AAPL210416C00620000 | 2020-08-28 11:40AM EDT | 620.00 | 29.35 | 25.75 | 28.80 | -0.80 | -2.65% | 7 | 25 | 229.69% |
| AAPL210416C00640000 | 2020-08-27 1:10PM EDT | 640.00 | 24.93 | 23.60 | 25.95 | -0.57 | -2.24% | 1 | 53 | 223.77% |
| AAPL210416C00660000 | 2020-08-28 3:48PM EDT | 660.00 | 23.00 | 19.80 | 22.35 | +1.00 | +4.55% | 1 | 10 | 213.62% |
| AAPL210416C00680000 | 2020-08-27 10:06AM EDT | 680.00 | 20.00 | 16.90 | 20.80 | 0.00 | - | 3 | 22 | 207.94% |
| AAPL210416C00700000 | 2020-08-28 11:31AM EDT | 700.00 | 18.15 | 14.75 | 17.90 | -0.25 | -1.36% | 13 | 201 | 200.82% |
| AAPL210416C00720000 | 2020-08-28 3:12PM EDT | 720.00 | 15.65 | 15.15 | 16.15 | -0.85 | -5.15% | 4 | 255 | 200.07% |
| AAPL210416C00740000 | 2020-08-28 12:54PM EDT | 740.00 | 14.00 | 13.65 | 14.30 | -1.00 | -6.67% | 3 | 8 | 195.44% |
| AAPL210416C00800000 | 2020-08-28 3:51PM EDT | 800.00 | 10.75 | 8.20 | 11.20 | -0.35 | -3.15% | 59 | 1 | 182.41% |
| AAPL210416C00900000 | 2020-08-28 1:59PM EDT | 900.00 | 7.32 | 5.70 | 8.05 | -0.33 | -4.31% | 18 | 10 | 175.27% |
| AAPL210416C01000000 | 2020-08-28 3:59PM EDT | 1,000.00 | 5.55 | 3.70 | 6.15 | -0.45 | -7.50% | 27 | 38 | 169.53% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210416P00055000 | 2020-10-19 12:54PM EDT | 55.00 | 0.43 | 0.42 | 0.45 | 0.00 | - | 1 | 128 | 59.28% |
| AAPL210416P00060000 | 2020-10-20 12:44PM EDT | 60.00 | 0.55 | 0.54 | 0.57 | 0.00 | - | 10 | 887 | 55.64% |
| AAPL210416P00062500 | 2020-10-19 1:59PM EDT | 62.50 | 0.64 | 0.62 | 0.65 | 0.00 | - | 20 | 122 | 54.08% |
| AAPL210416P00065000 | 2020-10-12 3:04PM EDT | 65.00 | 0.72 | 0.71 | 0.75 | 0.00 | - | 1 | 56 | 52.64% |
| AAPL210416P00067500 | 2020-10-19 1:25PM EDT | 67.50 | 0.81 | 0.81 | 0.88 | 0.00 | - | 2 | 207 | 51.34% |
| AAPL210416P00070000 | 2020-10-20 11:22AM EDT | 70.00 | 0.90 | 0.94 | 0.99 | 0.00 | - | 14 | 1,916 | 50.27% |
| AAPL210416P00072500 | 2020-10-13 3:15PM EDT | 72.50 | 1.14 | 1.08 | 1.13 | 0.00 | - | 1 | 801 | 48.94% |
| AAPL210416P00075000 | 2020-10-19 12:54PM EDT | 75.00 | 1.23 | 1.26 | 1.33 | 0.00 | - | 14 | 894 | 48.05% |
| AAPL210416P00077500 | 2020-10-21 11:32AM EDT | 77.50 | 1.44 | 1.46 | 1.53 | -0.02 | -1.37% | 83 | 981 | 46.95% |
| AAPL210416P00080000 | 2020-10-21 12:28PM EDT | 80.00 | 1.69 | 1.70 | 1.77 | +0.06 | +3.68% | 26 | 1,943 | 46.00% |
| AAPL210416P00082500 | 2020-10-21 10:47AM EDT | 82.50 | 1.89 | 1.99 | 2.07 | -0.10 | -5.03% | 10 | 500 | 45.25% |
| AAPL210416P00085000 | 2020-10-21 10:56AM EDT | 85.00 | 2.26 | 2.34 | 2.42 | -0.04 | -1.74% | 14 | 1,378 | 44.59% |
| AAPL210416P00087500 | 2020-10-21 12:20PM EDT | 87.50 | 2.76 | 2.74 | 2.83 | -0.04 | -1.43% | 33 | 1,029 | 44.04% |
| AAPL210416P00090000 | 2020-10-21 9:46AM EDT | 90.00 | 3.21 | 3.20 | 3.30 | +0.16 | +5.25% | 37 | 3,857 | 43.54% |
| AAPL210416P00091250 | 2020-10-15 3:09PM EDT | 91.25 | 3.30 | 3.45 | 3.55 | 0.00 | - | 2 | 652 | 43.27% |
| AAPL210416P00092500 | 2020-10-19 9:30AM EDT | 92.50 | 3.70 | 3.75 | 3.85 | 0.00 | - | 1 | 514 | 43.18% |
| AAPL210416P00093750 | 2020-10-13 2:25PM EDT | 93.75 | 4.00 | 4.00 | 4.10 | 0.00 | - | 1 | 144 | 42.77% |
| AAPL210416P00095000 | 2020-10-20 3:09PM EDT | 95.00 | 4.25 | 4.35 | 4.45 | +0.03 | +0.71% | 3 | 4,528 | 42.76% |
| AAPL210416P00096250 | 2020-10-20 12:27PM EDT | 96.25 | 4.60 | 4.65 | 4.75 | 0.00 | - | 9 | 593 | 42.46% |
| AAPL210416P00097500 | 2020-10-21 11:26AM EDT | 97.50 | 4.95 | 5.05 | 5.15 | +0.29 | +6.22% | 5 | 530 | 42.51% |
| AAPL210416P00098750 | 2020-10-19 12:30PM EDT | 98.75 | 5.15 | 5.35 | 5.50 | 0.00 | - | 22 | 612 | 42.27% |
| AAPL210416P00100000 | 2020-10-21 11:27AM EDT | 100.00 | 5.70 | 5.75 | 5.90 | 0.00 | - | 33 | 5,193 | 42.18% |
| AAPL210416P00101250 | 2020-10-20 12:29PM EDT | 101.25 | 6.15 | 6.20 | 6.35 | 0.00 | - | 48 | 521 | 42.19% |
| AAPL210416P00102500 | 2020-10-20 3:52PM EDT | 102.50 | 6.55 | 6.60 | 6.75 | 0.00 | - | 3 | 1,303 | 41.96% |
| AAPL210416P00103750 | 2020-10-20 12:27PM EDT | 103.75 | 7.00 | 7.10 | 7.20 | +0.10 | +1.45% | 3 | 1,062 | 41.85% |
| AAPL210416P00105000 | 2020-10-20 3:35PM EDT | 105.00 | 7.30 | 7.55 | 7.70 | -0.20 | -2.67% | 2 | 3,166 | 41.84% |
| AAPL210416P00106250 | 2020-10-20 12:27PM EDT | 106.25 | 7.95 | 8.00 | 8.15 | 0.00 | - | 8 | 671 | 41.60% |
| AAPL210416P00107500 | 2020-10-21 11:42AM EDT | 107.50 | 8.35 | 8.55 | 8.65 | -0.35 | -4.02% | 53 | 564 | 41.46% |
| AAPL210416P00108750 | 2020-10-20 3:24PM EDT | 108.75 | 9.05 | 9.15 | 9.25 | +0.25 | +2.84% | 4 | 596 | 41.60% |
| AAPL210416P00110000 | 2020-10-21 11:52AM EDT | 110.00 | 9.40 | 9.65 | 9.75 | +0.32 | +3.52% | 3 | 1,404 | 41.34% |
| AAPL210416P00111250 | 2020-10-21 12:34PM EDT | 111.25 | 10.25 | 10.30 | 10.35 | +0.10 | +0.99% | 10 | 491 | 41.35% |
| AAPL210416P00112500 | 2020-10-21 10:50AM EDT | 112.50 | 10.35 | 10.85 | 10.95 | -0.20 | -1.90% | 10 | 653 | 41.30% |
| AAPL210416P00113750 | 2020-10-20 1:20PM EDT | 113.75 | 11.10 | 11.45 | 11.60 | -0.25 | -2.20% | 6 | 334 | 41.34% |
| AAPL210416P00115000 | 2020-10-21 12:33PM EDT | 115.00 | 12.15 | 12.05 | 12.20 | +0.45 | +3.85% | 8 | 3,340 | 41.17% |
| AAPL210416P00116250 | 2020-10-21 12:23PM EDT | 116.25 | 12.40 | 12.75 | 12.90 | +0.05 | +0.40% | 13 | 842 | 41.25% |
| AAPL210416P00117500 | 2020-10-21 11:22AM EDT | 117.50 | 13.25 | 13.40 | 13.50 | 0.00 | - | 7 | 569 | 40.97% |
| AAPL210416P00118750 | 2020-10-21 12:22PM EDT | 118.75 | 13.70 | 14.10 | 14.20 | -0.10 | -0.72% | 15 | 356 | 40.94% |
| AAPL210416P00120000 | 2020-10-21 12:22PM EDT | 120.00 | 14.40 | 14.75 | 14.95 | -0.05 | -0.35% | 20 | 803 | 41.00% |
| AAPL210416P00121250 | 2020-10-21 9:58AM EDT | 121.25 | 15.35 | 15.55 | 15.70 | -0.10 | -0.65% | 45 | 231 | 41.02% |
| AAPL210416P00122500 | 2020-10-21 12:22PM EDT | 122.50 | 15.85 | 16.35 | 16.45 | -0.35 | -2.16% | 8 | 367 | 40.98% |
| AAPL210416P00123750 | 2020-10-21 9:34AM EDT | 123.75 | 16.90 | 17.10 | 17.25 | +0.05 | +0.30% | 1 | 462 | 41.05% |
| AAPL210416P00125000 | 2020-10-20 12:27PM EDT | 125.00 | 17.80 | 17.80 | 17.95 | 0.00 | - | 24 | 314 | 40.75% |
| AAPL210416P00126250 | 2020-10-16 9:37AM EDT | 126.25 | 17.05 | 18.70 | 18.85 | 0.00 | - | 7 | 143 | 41.02% |
| AAPL210416P00127500 | 2020-10-20 1:05PM EDT | 127.50 | 18.87 | 19.50 | 19.70 | +0.17 | +0.91% | 1 | 184 | 41.08% |
| AAPL210416P00128750 | 2020-10-14 3:08PM EDT | 128.75 | 19.85 | 20.30 | 20.55 | 0.00 | - | 6 | 145 | 41.10% |
| AAPL210416P00130000 | 2020-10-20 2:15PM EDT | 130.00 | 20.25 | 21.05 | 21.25 | 0.00 | - | 138 | 577 | 40.60% |
| AAPL210416P00131250 | 2020-10-06 3:43PM EDT | 131.25 | 20.70 | 22.05 | 22.30 | 0.00 | - | 7 | 129 | 41.16% |
| AAPL210416P00132500 | 2020-10-13 10:51AM EDT | 132.50 | 21.45 | 22.80 | 23.00 | 0.00 | - | 9 | 52 | 40.56% |
| AAPL210416P00133750 | 2020-10-07 10:18AM EDT | 133.75 | 20.50 | 23.75 | 24.00 | 0.00 | - | 10 | 509 | 40.87% |
| AAPL210416P00135000 | 2020-10-20 11:22AM EDT | 135.00 | 24.79 | 24.70 | 24.95 | 0.00 | - | 2 | 0 | 40.98% |
| AAPL210416P00136250 | 2020-10-07 9:54AM EDT | 136.25 | 28.41 | 25.65 | 25.85 | 0.00 | - | 9 | 62 | 40.88% |
| AAPL210416P00137500 | 2020-10-14 1:35PM EDT | 137.50 | 25.40 | 26.55 | 26.80 | 0.00 | - | 63 | 199 | 40.91% |
| AAPL210416P00138750 | 2020-10-08 1:38PM EDT | 138.75 | 30.25 | 27.55 | 27.85 | 0.00 | - | 1 | 98 | 41.23% |
| AAPL210416P00140000 | 2020-10-16 1:43PM EDT | 140.00 | 26.80 | 28.50 | 28.80 | 0.00 | - | 10 | 75 | 41.18% |
| AAPL210416P00141250 | 2020-09-04 9:54AM EDT | 141.25 | 34.25 | 31.60 | 35.80 | 0.00 | - | 22 | 121 | 54.21% |
| AAPL210416P00145000 | 2020-10-15 2:38PM EDT | 145.00 | 30.45 | 32.55 | 32.90 | 0.00 | - | 50 | 180 | 41.64% |
| AAPL210416P00150000 | 2020-10-15 2:38PM EDT | 150.00 | 34.45 | 36.65 | 37.10 | 0.00 | - | 50 | 264 | 41.93% |
| AAPL210416P00165000 | 2020-10-19 10:15AM EDT | 165.00 | 48.35 | 50.15 | 50.65 | 0.00 | - | 10 | 16 | 44.07% |
| AAPL210416P00180000 | 2020-09-02 3:52PM EDT | 180.00 | 55.57 | 66.15 | 70.45 | 0.00 | - | 3 | 13 | 63.02% |
| AAPL210416P00185000 | 2020-09-02 3:52PM EDT | 185.00 | 59.92 | 71.05 | 75.20 | 0.00 | - | 3 | 13 | 64.61% |
| AAPL210416P00195000 | 2020-09-16 2:52PM EDT | 195.00 | 83.15 | 75.00 | 79.30 | 0.00 | - | 2 | 6 | 48.69% |
| AAPL210416P00200000 | 2020-10-12 9:56AM EDT | 200.00 | 80.95 | 83.85 | 84.35 | 0.00 | - | 1 | 9 | 50.79% |
| AAPL210416P00225000 | 2020-09-04 3:57PM EDT | 225.00 | 106.92 | 110.40 | 114.40 | 0.00 | - | 3 | 20 | 76.75% |
| AAPL210416P00240000 | 2020-08-27 12:35PM EDT | 240.00 | 3.56 | 2.50 | 3.75 | +0.02 | +0.56% | 2 | 23 | 0.00% |
| AAPL210416P00250000 | 2020-09-22 3:47PM EDT | 250.00 | 138.50 | 133.35 | 134.00 | 0.00 | - | 100 | 162 | 58.77% |
| AAPL210416P00280000 | 2020-08-27 11:29AM EDT | 280.00 | 5.60 | 4.35 | 5.95 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL210416P00290000 | 2020-08-27 12:49PM EDT | 290.00 | 6.72 | 4.80 | 7.05 | -0.01 | -0.15% | 2 | 2 | 0.00% |
| AAPL210416P00300000 | 2020-08-28 3:59PM EDT | 300.00 | 7.65 | 6.85 | 7.65 | +0.40 | +5.52% | 1 | 8 | 0.00% |
| AAPL210416P00310000 | 2020-08-28 11:22AM EDT | 310.00 | 8.05 | 6.40 | 8.85 | +0.70 | +9.52% | 88 | 34 | 0.00% |
| AAPL210416P00320000 | 2020-08-28 11:23AM EDT | 320.00 | 9.00 | 7.50 | 9.95 | +0.60 | +7.14% | 74 | 31 | 0.00% |
| AAPL210416P00330000 | 2020-08-24 12:13AM EDT | 330.00 | 10.04 | 9.95 | 11.15 | -0.01 | -0.10% | - | 10 | 0.00% |
| AAPL210416P00350000 | 2020-08-25 2:57PM EDT | 350.00 | 12.92 | 12.35 | 14.50 | -0.01 | -0.08% | 1 | 2 | 0.00% |
| AAPL210416P00360000 | 2020-08-27 3:45PM EDT | 360.00 | 15.52 | 14.50 | 16.30 | +0.02 | +0.13% | 1 | 20 | 0.00% |
| AAPL210416P00370000 | 2020-08-26 3:21PM EDT | 370.00 | 15.92 | 14.95 | 18.20 | +0.02 | +0.13% | - | 14 | 0.00% |
| AAPL210416P00375000 | 2020-08-25 12:48PM EDT | 375.00 | 17.44 | 17.45 | 18.55 | -0.01 | -0.06% | - | 1 | 0.00% |
| AAPL210416P00380000 | 2020-08-26 2:08PM EDT | 380.00 | 17.52 | 17.10 | 20.50 | +0.02 | +0.11% | - | 28 | 0.00% |
| AAPL210416P00385000 | 2020-08-26 2:29PM EDT | 385.00 | 18.76 | 18.15 | 21.60 | +0.01 | +0.05% | - | 26 | 0.00% |
| AAPL210416P00390000 | 2020-08-26 2:21PM EDT | 390.00 | 19.92 | 20.05 | 22.85 | +0.02 | +0.10% | - | 52 | 0.00% |
| AAPL210416P00395000 | 2020-08-26 1:15PM EDT | 395.00 | 21.16 | 20.75 | 24.30 | +0.01 | +0.05% | - | 12 | 0.00% |
| AAPL210416P00400000 | 2020-08-28 9:40AM EDT | 400.00 | 24.25 | 22.00 | 25.60 | +0.43 | +1.81% | 2 | 76 | 0.00% |
| AAPL210416P00405000 | 2020-08-27 12:45PM EDT | 405.00 | 26.78 | 23.60 | 27.30 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL210416P00410000 | 2020-08-28 11:38AM EDT | 410.00 | 26.65 | 25.00 | 28.60 | +0.75 | +2.90% | 1 | 2 | 0.00% |
| AAPL210416P00415000 | 2020-08-24 3:35PM EDT | 415.00 | 27.50 | 26.15 | 29.30 | 0.00 | - | 17 | 38 | 0.00% |
| AAPL210416P00420000 | 2020-08-25 10:20AM EDT | 420.00 | 30.00 | 28.10 | 31.85 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416P00425000 | 2020-08-27 11:37AM EDT | 425.00 | 31.45 | 29.75 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL210416P00430000 | 2020-08-28 1:50PM EDT | 430.00 | 34.05 | 31.55 | 35.35 | +1.75 | +5.42% | 2 | 7 | 0.00% |
| AAPL210416P00435000 | 2020-08-26 2:14PM EDT | 435.00 | 32.99 | 33.40 | 37.15 | 0.00 | - | - | 2 | 0.00% |
| AAPL210416P00440000 | 2020-08-27 3:43PM EDT | 440.00 | 37.85 | 36.55 | 39.20 | 0.00 | - | 1 | 96 | 0.00% |
| AAPL210416P00450000 | 2020-08-28 3:34PM EDT | 450.00 | 40.26 | 40.55 | 43.10 | +0.06 | +0.15% | 3 | 13 | 0.00% |
| AAPL210416P00460000 | 2020-08-28 2:33PM EDT | 460.00 | 45.37 | 45.35 | 46.20 | +2.22 | +5.14% | 20 | 34 | 0.00% |
| AAPL210416P00465000 | 2020-08-24 3:40PM EDT | 465.00 | 45.76 | 46.90 | 49.55 | 0.00 | - | - | 28 | 0.00% |
| AAPL210416P00470000 | 2020-08-24 3:50PM EDT | 470.00 | 48.10 | 49.15 | 50.90 | 0.00 | - | 28 | 28 | 0.00% |
| AAPL210416P00475000 | 2020-08-25 1:13PM EDT | 475.00 | 52.18 | 51.50 | 53.25 | 0.00 | - | - | 27 | 0.00% |
| AAPL210416P00480000 | 2020-08-24 3:42PM EDT | 480.00 | 52.55 | 53.70 | 55.75 | 0.00 | - | 28 | 28 | 0.00% |
| AAPL210416P00485000 | 2020-08-28 3:35PM EDT | 485.00 | 56.27 | 56.35 | 59.35 | +2.54 | +4.73% | 1 | 35 | 0.00% |
| AAPL210416P00490000 | 2020-08-28 3:46PM EDT | 490.00 | 57.62 | 58.95 | 60.70 | -0.13 | -0.23% | 1 | 32 | 0.00% |
| AAPL210416P00495000 | 2020-08-27 3:28PM EDT | 495.00 | 62.55 | 61.60 | 63.30 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL210416P00500000 | 2020-08-28 9:40AM EDT | 500.00 | 64.70 | 64.25 | 66.25 | -2.30 | -3.43% | 3 | 39 | 0.00% |
| AAPL210416P00505000 | 2020-08-28 3:45PM EDT | 505.00 | 67.25 | 66.90 | 69.15 | -1.05 | -1.54% | 7 | 1 | 0.00% |
| AAPL210416P00510000 | 2020-08-27 1:29PM EDT | 510.00 | 71.80 | 69.60 | 72.85 | 0.00 | - | 6 | 3 | 0.00% |
| AAPL210416P00520000 | 2020-08-26 12:33PM EDT | 520.00 | 72.30 | 75.70 | 77.55 | 0.00 | - | - | 19 | 0.00% |
| AAPL210416P00525000 | 2020-08-27 9:36AM EDT | 525.00 | 74.65 | 77.55 | 80.65 | 0.00 | - | 9 | 9 | 0.00% |
| AAPL210416P00535000 | 2020-08-24 11:17AM EDT | 535.00 | 83.60 | 84.90 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416P00540000 | 2020-08-26 1:50PM EDT | 540.00 | 84.90 | 87.00 | 90.40 | 0.00 | - | - | 15 | 0.00% |
| AAPL210416P00545000 | 2020-08-26 2:48PM EDT | 545.00 | 89.20 | 90.45 | 93.45 | 0.00 | - | - | 12 | 0.00% |
| AAPL210416P00550000 | 2020-08-24 9:41AM EDT | 550.00 | 88.80 | 94.60 | 97.15 | 0.00 | - | - | 7 | 0.00% |
| AAPL210416P00555000 | 2020-08-26 2:40PM EDT | 555.00 | 95.65 | 97.95 | 101.00 | 0.00 | - | - | 10 | 0.00% |
| AAPL210416P00565000 | 2020-08-27 12:53PM EDT | 565.00 | 109.70 | 105.00 | 107.25 | 0.00 | - | 5 | 25 | 0.00% |
| AAPL210416P00580000 | 2020-08-24 9:45AM EDT | 580.00 | 111.10 | 115.80 | 119.25 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416P01000000 | 2020-08-27 9:30AM EDT | 1,000.00 | 495.40 | 503.50 | 507.60 | 0.00 | - | 10 | 10 | 0.00% |
© 2020 Verizon Media. All rights reserved.
