Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.07+2.20 (+1.61%)
At close: 4:00PM EST
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210416C00055000 | 2021-01-22 12:16PM EST | 55.00 | 83.15 | 83.10 | 85.15 | +1.05 | +1.28% | 5 | 350 | 76.17% |
| AAPL210416C00060000 | 2021-01-15 11:04AM EST | 60.00 | 75.75 | 78.20 | 80.25 | 0.00 | - | 10 | 1,007 | 79.10% |
| AAPL210416C00062500 | 2021-01-04 11:19AM EST | 62.50 | 67.95 | 75.65 | 77.70 | 0.00 | - | 21 | 294 | 71.78% |
| AAPL210416C00065000 | 2021-01-21 9:37AM EST | 65.00 | 70.50 | 73.20 | 75.20 | 0.00 | - | 2 | 354 | 70.51% |
| AAPL210416C00067500 | 2021-01-07 11:23AM EST | 67.50 | 63.25 | 70.65 | 72.75 | 0.00 | - | 81 | 647 | 67.19% |
| AAPL210416C00070000 | 2021-01-22 10:20AM EST | 70.00 | 67.33 | 68.25 | 70.20 | +0.99 | +1.49% | 3 | 398 | 65.72% |
| AAPL210416C00072500 | 2021-01-04 2:53PM EST | 72.50 | 56.70 | 65.70 | 67.75 | 0.00 | - | 13 | 90 | 62.60% |
| AAPL210416C00075000 | 2021-01-22 12:09PM EST | 75.00 | 62.50 | 63.25 | 65.30 | +1.64 | +2.69% | 20 | 643 | 62.16% |
| AAPL210416C00077500 | 2020-12-22 11:04AM EST | 77.50 | 55.07 | 58.60 | 59.05 | 0.00 | - | 25 | 51 | 0.00% |
| AAPL210416C00080000 | 2021-01-22 2:33PM EST | 80.00 | 58.75 | 57.70 | 61.05 | +1.77 | +3.11% | 2 | 4,015 | 59.96% |
| AAPL210416C00082500 | 2021-01-14 1:41PM EST | 82.50 | 47.84 | 55.85 | 57.90 | 0.00 | - | 10 | 139 | 57.03% |
| AAPL210416C00085000 | 2021-01-22 12:35PM EST | 85.00 | 54.87 | 53.40 | 55.45 | +3.77 | +7.38% | 18 | 1,209 | 55.57% |
| AAPL210416C00087500 | 2021-01-13 1:30PM EST | 87.50 | 42.62 | 51.00 | 52.90 | 0.00 | - | 20 | 171 | 53.37% |
| AAPL210416C00090000 | 2021-01-22 3:21PM EST | 90.00 | 49.92 | 48.50 | 50.50 | +2.54 | +5.36% | 25 | 2,179 | 51.71% |
| AAPL210416C00091250 | 2021-01-22 3:14PM EST | 91.25 | 48.00 | 47.30 | 48.55 | +1.84 | +3.99% | 240 | 471 | 55.96% |
| AAPL210416C00092500 | 2021-01-21 12:57PM EST | 92.50 | 44.05 | 46.00 | 48.10 | 0.00 | - | 10 | 311 | 64.92% |
| AAPL210416C00093750 | 2021-01-20 9:57AM EST | 93.75 | 37.00 | 44.90 | 46.85 | 0.00 | - | 1 | 380 | 50.00% |
| AAPL210416C00095000 | 2021-01-22 3:25PM EST | 95.00 | 45.15 | 43.70 | 45.65 | +2.65 | +6.24% | 25 | 847 | 62.06% |
| AAPL210416C00096250 | 2021-01-22 3:47PM EST | 96.25 | 44.11 | 42.45 | 44.45 | +12.11 | +37.84% | 12 | 298 | 60.91% |
| AAPL210416C00097500 | 2021-01-22 11:17AM EST | 97.50 | 41.11 | 41.25 | 43.25 | +1.61 | +4.08% | 16 | 1,259 | 59.74% |
| AAPL210416C00098750 | 2021-01-20 3:54PM EST | 98.75 | 37.19 | 40.05 | 42.05 | 0.00 | - | 1 | 244 | 58.56% |
| AAPL210416C00100000 | 2021-01-22 3:55PM EST | 100.00 | 40.20 | 38.90 | 40.85 | +2.50 | +6.63% | 89 | 2,032 | 57.37% |
| AAPL210416C00101250 | 2021-01-15 11:25AM EST | 101.25 | 29.15 | 37.65 | 39.70 | 0.00 | - | 11 | 58 | 56.62% |
| AAPL210416C00102500 | 2021-01-21 2:21PM EST | 102.50 | 35.00 | 36.55 | 38.50 | 0.00 | - | 4 | 504 | 55.40% |
| AAPL210416C00103750 | 2021-01-21 1:33PM EST | 103.75 | 33.45 | 35.35 | 37.35 | 0.00 | - | 1 | 373 | 54.59% |
| AAPL210416C00105000 | 2021-01-22 3:57PM EST | 105.00 | 35.41 | 34.20 | 36.20 | +2.77 | +8.49% | 8 | 961 | 53.74% |
| AAPL210416C00106250 | 2021-01-22 3:44PM EST | 106.25 | 34.75 | 33.05 | 35.00 | +7.55 | +27.76% | 8 | 316 | 52.47% |
| AAPL210416C00107500 | 2021-01-22 3:44PM EST | 107.50 | 33.60 | 32.00 | 33.90 | +2.40 | +7.69% | 3 | 1,125 | 51.95% |
| AAPL210416C00108750 | 2021-01-22 10:53AM EST | 108.75 | 29.25 | 30.80 | 32.75 | +0.20 | +0.69% | 5 | 1,484 | 51.00% |
| AAPL210416C00110000 | 2021-01-22 3:38PM EST | 110.00 | 31.26 | 30.00 | 31.55 | +2.50 | +8.69% | 94 | 2,374 | 49.68% |
| AAPL210416C00111250 | 2021-01-21 9:33AM EST | 111.25 | 30.15 | 28.65 | 30.55 | +3.51 | +13.18% | 1 | 344 | 49.70% |
| AAPL210416C00112500 | 2021-01-22 3:36PM EST | 112.50 | 29.00 | 27.50 | 29.45 | +2.49 | +9.39% | 59 | 1,283 | 48.96% |
| AAPL210416C00113750 | 2021-01-22 3:53PM EST | 113.75 | 27.65 | 26.50 | 27.65 | +3.50 | +14.49% | 21 | 1,131 | 43.70% |
| AAPL210416C00115000 | 2021-01-22 3:44PM EST | 115.00 | 27.00 | 25.45 | 26.60 | +2.60 | +10.66% | 113 | 4,124 | 43.36% |
| AAPL210416C00116250 | 2021-01-22 2:50PM EST | 116.25 | 25.00 | 24.40 | 25.55 | +2.05 | +8.93% | 6 | 1,345 | 42.94% |
| AAPL210416C00117500 | 2021-01-22 3:35PM EST | 117.50 | 24.55 | 23.40 | 25.00 | +2.06 | +9.16% | 29 | 1,944 | 45.31% |
| AAPL210416C00118750 | 2021-01-22 3:44PM EST | 118.75 | 23.80 | 22.40 | 24.25 | +2.10 | +9.68% | 20 | 1,915 | 46.27% |
| AAPL210416C00120000 | 2021-01-22 3:59PM EST | 120.00 | 22.42 | 21.40 | 22.50 | +1.82 | +8.83% | 532 | 6,423 | 41.81% |
| AAPL210416C00121250 | 2021-01-22 3:56PM EST | 121.25 | 21.55 | 20.45 | 22.35 | +2.25 | +11.66% | 73 | 2,006 | 45.66% |
| AAPL210416C00122500 | 2021-01-22 3:55PM EST | 122.50 | 20.63 | 20.30 | 21.40 | +1.93 | +10.32% | 95 | 3,737 | 45.24% |
| AAPL210416C00123750 | 2021-01-22 3:40PM EST | 123.75 | 19.80 | 18.65 | 19.75 | +1.91 | +10.68% | 16 | 1,664 | 41.44% |
| AAPL210416C00125000 | 2021-01-22 3:58PM EST | 125.00 | 18.73 | 18.35 | 19.60 | +1.78 | +10.50% | 726 | 8,837 | 44.65% |
| AAPL210416C00126250 | 2021-01-22 3:52PM EST | 126.25 | 18.05 | 16.90 | 18.05 | +1.95 | +12.11% | 10 | 1,902 | 41.33% |
| AAPL210416C00127500 | 2021-01-22 3:53PM EST | 127.50 | 17.20 | 16.40 | 17.20 | +1.80 | +11.69% | 109 | 6,294 | 41.13% |
| AAPL210416C00128750 | 2021-01-22 3:47PM EST | 128.75 | 16.60 | 15.95 | 16.15 | +2.00 | +13.70% | 210 | 2,681 | 39.98% |
| AAPL210416C00130000 | 2021-01-22 3:58PM EST | 130.00 | 15.35 | 15.20 | 15.40 | +1.50 | +10.83% | 2,507 | 17,302 | 40.05% |
| AAPL210416C00131250 | 2021-01-22 3:53PM EST | 131.25 | 14.74 | 14.45 | 14.65 | +1.59 | +12.09% | 93 | 1,869 | 40.00% |
| AAPL210416C00132500 | 2021-01-22 3:59PM EST | 132.50 | 14.00 | 13.70 | 13.90 | +1.55 | +12.45% | 238 | 2,897 | 39.87% |
| AAPL210416C00133750 | 2021-01-22 3:56PM EST | 133.75 | 13.30 | 13.05 | 13.20 | +1.50 | +12.71% | 375 | 2,315 | 39.83% |
| AAPL210416C00135000 | 2021-01-22 3:58PM EST | 135.00 | 12.60 | 12.40 | 12.55 | +1.45 | +13.00% | 1,696 | 14,682 | 39.91% |
| AAPL210416C00136250 | 2021-01-22 3:59PM EST | 136.25 | 11.95 | 11.75 | 11.90 | +1.40 | +13.27% | 584 | 9,768 | 39.88% |
| AAPL210416C00137500 | 2021-01-22 3:58PM EST | 137.50 | 11.40 | 11.15 | 11.25 | +1.50 | +15.15% | 964 | 10,955 | 39.76% |
| AAPL210416C00138750 | 2021-01-22 3:58PM EST | 138.75 | 10.70 | 10.60 | 10.70 | +1.25 | +13.23% | 760 | 15,002 | 39.94% |
| AAPL210416C00140000 | 2021-01-22 3:59PM EST | 140.00 | 10.11 | 10.00 | 10.10 | +1.27 | +14.37% | 9,022 | 18,897 | 39.83% |
| AAPL210416C00141250 | 2021-01-22 3:59PM EST | 141.25 | 9.65 | 9.40 | 9.55 | +1.33 | +15.99% | 316 | 3,237 | 39.83% |
| AAPL210416C00145000 | 2021-01-22 3:59PM EST | 145.00 | 8.00 | 7.95 | 8.10 | +1.05 | +15.11% | 2,174 | 6,448 | 40.06% |
| AAPL210416C00150000 | 2021-01-22 3:59PM EST | 150.00 | 6.50 | 6.30 | 6.45 | +1.00 | +18.18% | 3,100 | 25,559 | 40.33% |
| AAPL210416C00155000 | 2021-01-22 3:58PM EST | 155.00 | 5.10 | 5.00 | 5.15 | +0.80 | +18.60% | 6,947 | 5,716 | 40.81% |
| AAPL210416C00160000 | 2021-01-22 3:59PM EST | 160.00 | 4.00 | 3.95 | 4.10 | +0.65 | +19.40% | 92,388 | 5,051 | 41.28% |
| AAPL210416C00165000 | 2021-01-22 3:59PM EST | 165.00 | 3.25 | 3.15 | 3.30 | +0.61 | +23.11% | 601 | 2,078 | 41.97% |
| AAPL210416C00170000 | 2021-01-22 3:59PM EST | 170.00 | 2.60 | 2.54 | 2.63 | +0.48 | +22.64% | 1,699 | 3,371 | 42.48% |
| AAPL210416C00175000 | 2021-01-22 3:56PM EST | 175.00 | 2.11 | 2.06 | 2.14 | +0.36 | +20.57% | 352 | 2,860 | 43.25% |
| AAPL210416C00180000 | 2021-01-22 3:53PM EST | 180.00 | 1.75 | 1.72 | 1.77 | +0.31 | +21.53% | 828 | 3,463 | 44.17% |
| AAPL210416C00185000 | 2021-01-22 3:48PM EST | 185.00 | 1.48 | 1.43 | 1.49 | +0.28 | +23.33% | 1,130 | 1,891 | 45.20% |
| AAPL210416C00190000 | 2021-01-22 3:55PM EST | 190.00 | 1.24 | 1.22 | 1.27 | +0.23 | +22.77% | 508 | 1,504 | 46.28% |
| AAPL210416C00195000 | 2021-01-22 3:59PM EST | 195.00 | 1.08 | 1.04 | 1.10 | +0.25 | +30.12% | 35 | 785 | 47.42% |
| AAPL210416C00200000 | 2021-01-22 3:54PM EST | 200.00 | 0.92 | 0.90 | 0.95 | +0.13 | +16.46% | 3,338 | 6,925 | 48.44% |
| AAPL210416C00225000 | 2021-01-22 3:56PM EST | 225.00 | 0.53 | 0.51 | 0.55 | +0.05 | +10.42% | 126 | 2,235 | 53.76% |
| AAPL210416C00250000 | 2021-01-22 3:58PM EST | 250.00 | 0.36 | 0.34 | 0.36 | +0.10 | +38.46% | 783 | 12,422 | 58.98% |
| AAPL210416C00290000 | 2020-08-27 12:05PM EST | 290.00 | 213.00 | 212.85 | 217.10 | 0.00 | - | - | 8 | 0.00% |
| AAPL210416C00300000 | 2020-08-26 11:13AM EST | 300.00 | 211.40 | 203.60 | 207.95 | +0.01 | +0.00% | - | - | 0.00% |
| AAPL210416C00350000 | 2020-08-23 11:13PM EST | 350.00 | 152.92 | 160.20 | 164.20 | +0.01 | +0.01% | - | 7 | 0.00% |
| AAPL210416C00375000 | 2020-08-25 12:26PM EST | 375.00 | 138.80 | 139.90 | 144.00 | -0.01 | -0.01% | 1 | 101 | 0.00% |
| AAPL210416C00380000 | 2020-08-26 12:39PM EST | 380.00 | 142.20 | 136.10 | 140.20 | -0.01 | -0.01% | - | 2 | 1,205.47% |
| AAPL210416C00385000 | 2020-08-24 12:03PM EST | 385.00 | 140.16 | 132.40 | 136.20 | +0.02 | +0.01% | - | 10 | 967.87% |
| AAPL210416C00390000 | 2020-08-27 9:12AM EST | 390.00 | 133.92 | 128.65 | 132.60 | -0.01 | -0.01% | 4 | 20 | 874.27% |
| AAPL210416C00395000 | 2020-08-23 11:13PM EST | 395.00 | 119.20 | 124.55 | 128.80 | 0.00 | - | - | 1 | 807.01% |
| AAPL210416C00400000 | 2020-08-27 9:44AM EST | 400.00 | 127.85 | 121.30 | 125.20 | 0.00 | - | 1 | 4 | 762.28% |
| AAPL210416C00410000 | 2020-08-26 1:18PM EST | 410.00 | 119.58 | 114.25 | 118.00 | 0.00 | - | - | - | 690.45% |
| AAPL210416C00420000 | 2020-08-24 2:02PM EST | 420.00 | 110.98 | 107.55 | 111.20 | 0.00 | - | - | 13 | 637.77% |
| AAPL210416C00425000 | 2020-08-25 1:52PM EST | 425.00 | 102.60 | 104.05 | 108.00 | 0.00 | - | - | 9 | 615.11% |
| AAPL210416C00430000 | 2020-08-27 12:35PM EST | 430.00 | 104.84 | 100.60 | 104.80 | 0.00 | - | - | 4 | 594.35% |
| AAPL210416C00435000 | 2020-08-27 12:38PM EST | 435.00 | 101.45 | 98.30 | 101.35 | 0.00 | - | - | - | 577.70% |
| AAPL210416C00440000 | 2020-08-27 12:35PM EST | 440.00 | 98.57 | 95.25 | 98.60 | 0.00 | - | - | 4 | 561.80% |
| AAPL210416C00445000 | 2020-08-27 12:38PM EST | 445.00 | 95.32 | 91.20 | 95.15 | 0.00 | - | - | 1 | 542.09% |
| AAPL210416C00450000 | 2020-08-27 10:54AM EST | 450.00 | 91.10 | 89.25 | 92.10 | -4.46 | -4.67% | 1 | 0 | 529.94% |
| AAPL210416C00455000 | 2020-08-25 2:19PM EST | 455.00 | 85.76 | 86.35 | 89.25 | 0.00 | - | 1 | 0 | 516.37% |
| AAPL210416C00460000 | 2020-08-27 2:18PM EST | 460.00 | 88.00 | 82.45 | 86.80 | 0.00 | - | 1 | 0 | 501.87% |
| AAPL210416C00470000 | 2020-08-28 2:41PM EST | 470.00 | 83.00 | 78.15 | 80.75 | +1.85 | +2.28% | 7 | 29 | 479.77% |
| AAPL210416C00475000 | 2020-08-27 11:37AM EST | 475.00 | 79.03 | 75.55 | 78.80 | 0.00 | - | 1 | 11 | 470.59% |
| AAPL210416C00480000 | 2020-08-27 1:42PM EST | 480.00 | 78.05 | 73.25 | 76.20 | 0.00 | - | 3 | 0 | 460.84% |
| AAPL210416C00485000 | 2020-08-28 10:36AM EST | 485.00 | 72.32 | 70.45 | 73.25 | -2.38 | -3.19% | 5 | 20 | 449.50% |
| AAPL210416C00490000 | 2020-08-28 1:32PM EST | 490.00 | 69.65 | 68.15 | 71.40 | -1.02 | -1.44% | 4 | 31 | 441.77% |
| AAPL210416C00495000 | 2020-08-26 12:37PM EST | 495.00 | 69.15 | 64.90 | 68.60 | 0.00 | - | 2 | 0 | 430.25% |
| AAPL210416C00500000 | 2020-08-28 2:41PM EST | 500.00 | 68.45 | 62.50 | 65.50 | +2.10 | +3.17% | 19 | 0 | 420.08% |
| AAPL210416C00505000 | 2020-08-28 2:41PM EST | 505.00 | 65.05 | 61.40 | 63.50 | -0.45 | -0.69% | 36 | 58 | 414.86% |
| AAPL210416C00510000 | 2020-08-28 12:30PM EST | 510.00 | 60.00 | 59.30 | 61.30 | -3.55 | -5.59% | 9 | 0 | 407.31% |
| AAPL210416C00515000 | 2020-08-28 2:46PM EST | 515.00 | 61.00 | 55.85 | 59.90 | +1.68 | +2.83% | 2 | 13 | 398.77% |
| AAPL210416C00520000 | 2020-08-28 2:46PM EST | 520.00 | 58.71 | 55.30 | 57.15 | -0.49 | -0.83% | 14 | 128 | 393.32% |
| AAPL210416C00525000 | 2020-08-26 8:43AM EST | 525.00 | 56.79 | 51.90 | 55.10 | 0.00 | - | 1 | 108 | 383.76% |
| AAPL210416C00530000 | 2020-08-26 2:51PM EST | 530.00 | 54.20 | 51.45 | 53.35 | -0.85 | -1.54% | 5 | 75 | 380.50% |
| AAPL210416C00535000 | 2020-08-27 10:15AM EST | 535.00 | 50.90 | 49.65 | 51.60 | -2.75 | -5.13% | 10 | 0 | 374.66% |
| AAPL210416C00540000 | 2020-08-28 2:47PM EST | 540.00 | 51.38 | 47.65 | 49.95 | +0.28 | +0.55% | 12 | 107 | 368.65% |
| AAPL210416C00545000 | 2020-08-26 2:11PM EST | 545.00 | 47.69 | 46.10 | 48.10 | 0.00 | - | 1 | 17 | 363.13% |
| AAPL210416C00550000 | 2020-08-28 2:56PM EST | 550.00 | 46.00 | 44.45 | 46.50 | -2.02 | -4.21% | 5 | 92 | 357.90% |
| AAPL210416C00555000 | 2020-08-27 9:49AM EST | 555.00 | 46.35 | 42.80 | 44.90 | 0.00 | - | 2 | 0 | 352.67% |
| AAPL210416C00560000 | 2020-08-28 8:34AM EST | 560.00 | 44.00 | 41.25 | 43.35 | -0.60 | -1.35% | 30 | 148 | 347.72% |
| AAPL210416C00565000 | 2020-08-28 1:00PM EST | 565.00 | 41.41 | 40.05 | 41.85 | +1.41 | +3.52% | 6 | 11 | 343.51% |
| AAPL210416C00580000 | 2020-08-27 2:47PM EST | 580.00 | 37.85 | 36.00 | 37.70 | -1.80 | -4.54% | 1 | 21 | 330.58% |
| AAPL210416C00600000 | 2020-08-28 1:30PM EST | 600.00 | 32.75 | 29.90 | 32.85 | -0.75 | -2.24% | 25 | 247 | 312.92% |
| AAPL210416C00620000 | 2020-08-28 10:40AM EST | 620.00 | 29.35 | 25.75 | 28.80 | -0.80 | -2.65% | 7 | 25 | 299.99% |
| AAPL210416C00640000 | 2020-08-27 12:10PM EST | 640.00 | 24.93 | 23.60 | 25.95 | -0.57 | -2.24% | 1 | 53 | 292.96% |
| AAPL210416C00660000 | 2020-08-28 2:48PM EST | 660.00 | 23.00 | 19.80 | 22.35 | +1.00 | +4.55% | 1 | 10 | 280.44% |
| AAPL210416C00680000 | 2020-08-27 9:06AM EST | 680.00 | 20.00 | 16.90 | 20.80 | 0.00 | - | 3 | 22 | 273.55% |
| AAPL210416C00700000 | 2020-08-28 10:31AM EST | 700.00 | 18.15 | 14.75 | 17.90 | -0.25 | -1.36% | 13 | - | 264.75% |
| AAPL210416C00720000 | 2020-08-28 2:12PM EST | 720.00 | 15.65 | 15.15 | 16.15 | -0.85 | -5.15% | 4 | 255 | 264.14% |
| AAPL210416C00740000 | 2020-08-28 11:54AM EST | 740.00 | 14.00 | 13.65 | 14.30 | -1.00 | -6.67% | 3 | - | 258.47% |
| AAPL210416C00800000 | 2020-08-28 2:51PM EST | 800.00 | 10.75 | 8.20 | 11.20 | -0.35 | -3.15% | 59 | 1 | 242.35% |
| AAPL210416C00900000 | 2020-08-28 12:59PM EST | 900.00 | 7.32 | 5.70 | 8.05 | -0.33 | -4.31% | 18 | 10 | 234.13% |
| AAPL210416C01000000 | 2020-08-28 2:59PM EST | 1,000.00 | 5.55 | 3.70 | 6.15 | -0.45 | -7.50% | 27 | 38 | 227.49% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210416P00055000 | 2021-01-22 12:44PM EST | 55.00 | 0.06 | 0.03 | 0.09 | -0.03 | -33.33% | 22 | 596 | 77.34% |
| AAPL210416P00060000 | 2021-01-22 3:36PM EST | 60.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 20 | 1,174 | 73.83% |
| AAPL210416P00062500 | 2021-01-21 9:59AM EST | 62.50 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 190 | 75.68% |
| AAPL210416P00065000 | 2021-01-12 10:33AM EST | 65.00 | 0.23 | 0.01 | 0.17 | 0.00 | - | 205 | 238 | 67.38% |
| AAPL210416P00067500 | 2021-01-21 3:31PM EST | 67.50 | 0.17 | 0.12 | 0.16 | 0.00 | - | 2 | 209 | 67.97% |
| AAPL210416P00070000 | 2021-01-21 2:47PM EST | 70.00 | 0.17 | 0.01 | 0.36 | 0.00 | - | 27 | 2,316 | 67.48% |
| AAPL210416P00072500 | 2021-01-21 2:28PM EST | 72.50 | 0.22 | 0.01 | 0.22 | 0.00 | - | 1 | 811 | 60.25% |
| AAPL210416P00075000 | 2021-01-20 3:49PM EST | 75.00 | 0.28 | 0.04 | 0.24 | 0.00 | - | 10 | 938 | 58.89% |
| AAPL210416P00077500 | 2021-01-20 1:27PM EST | 77.50 | 0.30 | 0.06 | 0.28 | 0.00 | - | 318 | 1,275 | 57.62% |
| AAPL210416P00080000 | 2021-01-21 11:30AM EST | 80.00 | 0.32 | 0.10 | 0.33 | 0.00 | - | 17 | 2,587 | 56.79% |
| AAPL210416P00082500 | 2021-01-21 12:44PM EST | 82.50 | 0.31 | 0.29 | 0.34 | -0.03 | -8.82% | 60 | 1,607 | 57.37% |
| AAPL210416P00085000 | 2021-01-20 11:36AM EST | 85.00 | 0.36 | 0.33 | 0.38 | -0.07 | -16.28% | 12 | 2,205 | 55.62% |
| AAPL210416P00087500 | 2021-01-21 11:05AM EST | 87.50 | 0.47 | 0.39 | 0.44 | 0.00 | - | 1 | 1,186 | 54.30% |
| AAPL210416P00090000 | 2021-01-22 3:26PM EST | 90.00 | 0.44 | 0.44 | 0.48 | -0.06 | -12.00% | 36 | 4,347 | 52.44% |
| AAPL210416P00091250 | 2021-01-21 3:55PM EST | 91.25 | 0.55 | 0.48 | 0.53 | 0.00 | - | 7 | 1,512 | 51.93% |
| AAPL210416P00092500 | 2021-01-22 3:01PM EST | 92.50 | 0.51 | 0.51 | 0.56 | -0.06 | -10.53% | 4 | 3,309 | 51.07% |
| AAPL210416P00093750 | 2021-01-22 3:39PM EST | 93.75 | 0.55 | 0.55 | 0.61 | -0.07 | -11.29% | 6 | 520 | 50.49% |
| AAPL210416P00095000 | 2021-01-22 3:29PM EST | 95.00 | 0.58 | 0.59 | 0.64 | -0.06 | -9.38% | 39 | 5,292 | 50.07% |
| AAPL210416P00096250 | 2021-01-22 10:24AM EST | 96.25 | 0.71 | 0.64 | 0.70 | -0.01 | -1.39% | 4 | 3,769 | 49.59% |
| AAPL210416P00097500 | 2021-01-22 3:32PM EST | 97.50 | 0.67 | 0.69 | 0.73 | -0.10 | -12.99% | 90 | 1,161 | 48.58% |
| AAPL210416P00098750 | 2021-01-21 3:17PM EST | 98.75 | 0.81 | 0.75 | 0.79 | 0.00 | - | 4 | 1,725 | 48.00% |
| AAPL210416P00100000 | 2021-01-22 3:56PM EST | 100.00 | 0.83 | 0.81 | 0.87 | -0.05 | -5.68% | 104 | 5,992 | 47.63% |
| AAPL210416P00101250 | 2021-01-22 3:29PM EST | 101.25 | 0.84 | 0.88 | 0.94 | -0.14 | -14.29% | 9 | 1,156 | 47.05% |
| AAPL210416P00102500 | 2021-01-22 3:01PM EST | 102.50 | 0.93 | 0.95 | 1.00 | -0.11 | -10.58% | 155 | 2,093 | 46.29% |
| AAPL210416P00103750 | 2021-01-22 2:22PM EST | 103.75 | 1.03 | 1.03 | 1.09 | -0.09 | -8.04% | 7 | 2,378 | 45.83% |
| AAPL210416P00105000 | 2021-01-22 3:54PM EST | 105.00 | 1.15 | 1.13 | 1.19 | -0.05 | -4.17% | 155 | 8,980 | 45.39% |
| AAPL210416P00106250 | 2021-01-22 10:07AM EST | 106.25 | 1.33 | 1.22 | 1.29 | -0.02 | -1.48% | 4 | 1,192 | 44.89% |
| AAPL210416P00107500 | 2021-01-22 3:32PM EST | 107.50 | 1.30 | 1.34 | 1.39 | -0.16 | -10.96% | 771 | 4,373 | 44.31% |
| AAPL210416P00108750 | 2021-01-22 10:23AM EST | 108.75 | 1.62 | 1.46 | 1.51 | -0.01 | -0.61% | 14 | 2,338 | 43.86% |
| AAPL210416P00110000 | 2021-01-22 3:42PM EST | 110.00 | 1.55 | 1.59 | 1.65 | -0.23 | -12.92% | 330 | 11,873 | 43.49% |
| AAPL210416P00111250 | 2021-01-22 10:01AM EST | 111.25 | 1.90 | 1.74 | 1.81 | -0.03 | -1.55% | 6 | 1,951 | 43.20% |
| AAPL210416P00112500 | 2021-01-22 3:47PM EST | 112.50 | 1.91 | 1.90 | 1.96 | -0.17 | -8.17% | 238 | 4,374 | 42.75% |
| AAPL210416P00113750 | 2021-01-22 1:35PM EST | 113.75 | 2.15 | 2.08 | 2.15 | -0.14 | -6.11% | 335 | 1,719 | 42.49% |
| AAPL210416P00115000 | 2021-01-22 3:59PM EST | 115.00 | 2.28 | 2.27 | 2.34 | -0.19 | -7.69% | 384 | 6,067 | 42.15% |
| AAPL210416P00116250 | 2021-01-22 3:42PM EST | 116.25 | 2.42 | 2.49 | 2.56 | -0.31 | -11.36% | 76 | 2,128 | 41.92% |
| AAPL210416P00117500 | 2021-01-22 2:43PM EST | 117.50 | 2.78 | 2.72 | 2.80 | -0.19 | -6.40% | 36 | 2,361 | 41.71% |
| AAPL210416P00118750 | 2021-01-22 1:02PM EST | 118.75 | 2.90 | 2.97 | 3.10 | -0.36 | -11.04% | 10 | 1,627 | 41.74% |
| AAPL210416P00120000 | 2021-01-22 3:58PM EST | 120.00 | 3.23 | 3.20 | 3.35 | -0.30 | -8.50% | 328 | 8,279 | 41.39% |
| AAPL210416P00121250 | 2021-01-22 3:42PM EST | 121.25 | 3.43 | 3.50 | 3.65 | -0.52 | -13.16% | 24 | 1,685 | 41.21% |
| AAPL210416P00122500 | 2021-01-22 3:51PM EST | 122.50 | 3.80 | 3.85 | 4.00 | -0.48 | -11.21% | 253 | 2,122 | 41.20% |
| AAPL210416P00123750 | 2021-01-22 3:32PM EST | 123.75 | 4.18 | 4.15 | 4.30 | -0.36 | -7.93% | 44 | 1,647 | 40.83% |
| AAPL210416P00125000 | 2021-01-22 3:51PM EST | 125.00 | 4.56 | 4.55 | 4.70 | -0.49 | -9.70% | 317 | 9,578 | 40.85% |
| AAPL210416P00126250 | 2021-01-22 1:06PM EST | 126.25 | 4.93 | 4.95 | 5.05 | -0.47 | -8.70% | 25 | 1,577 | 40.53% |
| AAPL210416P00127500 | 2021-01-22 3:44PM EST | 127.50 | 5.21 | 5.35 | 5.50 | -0.79 | -13.17% | 46 | 2,438 | 40.58% |
| AAPL210416P00128750 | 2021-01-22 3:28PM EST | 128.75 | 5.65 | 5.80 | 5.95 | -0.70 | -11.02% | 101 | 1,916 | 40.51% |
| AAPL210416P00130000 | 2021-01-22 3:52PM EST | 130.00 | 6.24 | 6.25 | 6.40 | -0.70 | -10.09% | 564 | 2,887 | 40.35% |
| AAPL210416P00131250 | 2021-01-22 2:59PM EST | 131.25 | 6.80 | 6.75 | 6.90 | -0.50 | -6.85% | 34 | 1,181 | 40.30% |
| AAPL210416P00132500 | 2021-01-22 3:56PM EST | 132.50 | 7.30 | 7.30 | 7.40 | -0.72 | -8.98% | 97 | 940 | 40.16% |
| AAPL210416P00133750 | 2021-01-22 12:15PM EST | 133.75 | 8.32 | 7.85 | 8.00 | -0.18 | -2.12% | 43 | 2,350 | 40.32% |
| AAPL210416P00135000 | 2021-01-22 3:53PM EST | 135.00 | 8.35 | 8.45 | 8.55 | -0.85 | -9.24% | 345 | 1,207 | 40.19% |
| AAPL210416P00136250 | 2021-01-22 3:38PM EST | 136.25 | 9.10 | 9.05 | 9.15 | -0.70 | -7.14% | 110 | 545 | 40.16% |
| AAPL210416P00137500 | 2021-01-22 3:00PM EST | 137.50 | 9.71 | 9.65 | 9.80 | -0.79 | -7.52% | 72 | 533 | 40.23% |
| AAPL210416P00138750 | 2021-01-22 3:57PM EST | 138.75 | 10.25 | 10.35 | 10.45 | -0.85 | -7.66% | 90 | 436 | 40.22% |
| AAPL210416P00140000 | 2021-01-22 3:59PM EST | 140.00 | 11.00 | 11.00 | 11.15 | -0.91 | -7.64% | 505 | 2,710 | 40.30% |
| AAPL210416P00141250 | 2021-01-22 3:42PM EST | 141.25 | 11.40 | 11.70 | 11.85 | -1.15 | -9.16% | 479 | 559 | 40.29% |
| AAPL210416P00145000 | 2021-01-22 3:36PM EST | 145.00 | 13.82 | 14.00 | 14.15 | -1.10 | -7.37% | 122 | 603 | 40.53% |
| AAPL210416P00150000 | 2021-01-22 3:39PM EST | 150.00 | 16.96 | 17.35 | 17.50 | -1.48 | -8.03% | 61 | 1,532 | 40.81% |
| AAPL210416P00155000 | 2021-01-22 2:09PM EST | 155.00 | 21.48 | 20.80 | 21.90 | -1.56 | -6.77% | 7 | 366 | 44.23% |
| AAPL210416P00160000 | 2021-01-22 3:39PM EST | 160.00 | 24.51 | 24.00 | 25.85 | -2.20 | -8.24% | 12 | 274 | 44.97% |
| AAPL210416P00165000 | 2021-01-21 2:43PM EST | 165.00 | 31.05 | 28.95 | 30.10 | 0.00 | - | 1 | 278 | 46.22% |
| AAPL210416P00170000 | 2021-01-19 2:40PM EST | 170.00 | 41.30 | 33.30 | 34.45 | 0.00 | - | 80 | 377 | 47.25% |
| AAPL210416P00175000 | 2021-01-14 10:22AM EST | 175.00 | 47.95 | 37.80 | 38.95 | 0.00 | - | 40 | 112 | 48.46% |
| AAPL210416P00180000 | 2021-01-21 3:59PM EST | 180.00 | 44.40 | 42.40 | 43.65 | 0.00 | - | 8 | 221 | 50.32% |
| AAPL210416P00185000 | 2021-01-12 12:07PM EST | 185.00 | 58.20 | 47.15 | 48.40 | 0.00 | - | 40 | 113 | 52.14% |
| AAPL210416P00190000 | 2021-01-12 12:10PM EST | 190.00 | 60.65 | 51.20 | 53.20 | 0.00 | - | 20 | 333 | 53.97% |
| AAPL210416P00195000 | 2021-01-14 3:12PM EST | 195.00 | 66.40 | 56.00 | 58.00 | 0.00 | - | 40 | 156 | 55.53% |
| AAPL210416P00200000 | 2021-01-22 10:42AM EST | 200.00 | 64.69 | 60.85 | 62.90 | -8.46 | -11.57% | 1 | 251 | 57.61% |
| AAPL210416P00225000 | 2021-01-19 3:23PM EST | 225.00 | 97.50 | 85.25 | 88.80 | 0.00 | - | 134 | 241 | 61.65% |
| AAPL210416P00240000 | 2020-08-27 11:35AM EST | 240.00 | 3.56 | 2.50 | 3.75 | +0.02 | +0.56% | - | - | 0.00% |
| AAPL210416P00250000 | 2021-01-13 10:02AM EST | 250.00 | 120.75 | 110.30 | 112.30 | 0.00 | - | 100 | 707 | 59.57% |
| AAPL210416P00280000 | 2020-08-27 10:29AM EST | 280.00 | 5.60 | 4.35 | 5.95 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL210416P00290000 | 2020-08-27 11:49AM EST | 290.00 | 6.72 | 4.80 | 7.05 | -0.01 | -0.15% | - | 2 | 0.00% |
| AAPL210416P00300000 | 2020-08-28 2:59PM EST | 300.00 | 7.65 | 6.85 | 7.65 | +0.40 | +5.52% | - | 8 | 0.00% |
| AAPL210416P00310000 | 2020-08-28 10:22AM EST | 310.00 | 8.05 | 6.40 | 8.85 | +0.70 | +9.52% | 88 | - | 0.00% |
| AAPL210416P00320000 | 2020-08-28 10:23AM EST | 320.00 | 9.00 | 7.50 | 9.95 | +0.60 | +7.14% | 74 | 31 | 0.00% |
| AAPL210416P00330000 | 2020-08-23 11:13PM EST | 330.00 | 10.04 | 9.95 | 11.15 | -0.01 | -0.10% | - | 10 | 0.00% |
| AAPL210416P00350000 | 2020-08-25 1:57PM EST | 350.00 | 12.92 | 12.35 | 14.50 | -0.01 | -0.08% | 1 | 2 | 0.00% |
| AAPL210416P00360000 | 2020-08-27 2:45PM EST | 360.00 | 15.52 | 14.50 | 16.30 | +0.02 | +0.13% | - | 20 | 0.00% |
| AAPL210416P00370000 | 2020-08-26 2:21PM EST | 370.00 | 15.92 | 14.95 | 18.20 | +0.02 | +0.13% | - | - | 0.00% |
| AAPL210416P00375000 | 2020-08-25 11:48AM EST | 375.00 | 17.44 | 17.45 | 18.55 | -0.01 | -0.06% | - | 1 | 0.00% |
| AAPL210416P00380000 | 2020-08-26 1:08PM EST | 380.00 | 17.52 | 17.10 | 20.50 | +0.02 | +0.11% | - | 28 | 0.00% |
| AAPL210416P00385000 | 2020-08-26 1:29PM EST | 385.00 | 18.76 | 18.15 | 21.60 | +0.01 | +0.05% | - | 26 | 0.00% |
| AAPL210416P00390000 | 2020-08-26 1:21PM EST | 390.00 | 19.92 | 20.05 | 22.85 | +0.02 | +0.10% | - | - | 0.00% |
| AAPL210416P00395000 | 2020-08-26 12:15PM EST | 395.00 | 21.16 | 20.75 | 24.30 | +0.01 | +0.05% | - | 12 | 0.00% |
| AAPL210416P00400000 | 2020-08-28 8:40AM EST | 400.00 | 24.25 | 22.00 | 25.60 | +0.43 | +1.81% | 2 | 76 | 0.00% |
| AAPL210416P00405000 | 2020-08-27 11:45AM EST | 405.00 | 26.78 | 23.60 | 27.30 | 0.00 | - | - | 2 | 0.00% |
| AAPL210416P00410000 | 2020-08-28 10:38AM EST | 410.00 | 26.65 | 25.00 | 28.60 | +0.75 | +2.90% | 1 | 2 | 0.00% |
| AAPL210416P00415000 | 2020-08-24 2:35PM EST | 415.00 | 27.50 | 26.15 | 29.30 | 0.00 | - | 17 | 38 | 0.00% |
| AAPL210416P00420000 | 2020-08-25 9:20AM EST | 420.00 | 30.00 | 28.10 | 31.85 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00425000 | 2020-08-27 10:37AM EST | 425.00 | 31.45 | 29.75 | 33.30 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00430000 | 2020-08-28 12:50PM EST | 430.00 | 34.05 | 31.55 | 35.35 | +1.75 | +5.42% | 2 | 7 | 0.00% |
| AAPL210416P00435000 | 2020-08-26 1:14PM EST | 435.00 | 32.99 | 33.40 | 37.15 | 0.00 | - | - | 2 | 0.00% |
| AAPL210416P00440000 | 2020-08-27 2:43PM EST | 440.00 | 37.85 | 36.55 | 39.20 | 0.00 | - | 1 | 96 | 0.00% |
| AAPL210416P00450000 | 2020-08-28 2:34PM EST | 450.00 | 40.26 | 40.55 | 43.10 | +0.06 | +0.15% | 3 | 0 | 0.00% |
| AAPL210416P00460000 | 2020-08-28 1:33PM EST | 460.00 | 45.37 | 45.35 | 46.20 | +2.22 | +5.14% | 20 | 0 | 0.00% |
| AAPL210416P00465000 | 2020-08-24 2:40PM EST | 465.00 | 45.76 | 46.90 | 49.55 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00470000 | 2020-08-24 2:50PM EST | 470.00 | 48.10 | 49.15 | 50.90 | 0.00 | - | 28 | 28 | 0.00% |
| AAPL210416P00475000 | 2020-08-25 12:13PM EST | 475.00 | 52.18 | 51.50 | 53.25 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00480000 | 2020-08-24 2:42PM EST | 480.00 | 52.55 | 53.70 | 55.75 | 0.00 | - | 28 | 28 | 0.00% |
| AAPL210416P00485000 | 2020-08-28 2:35PM EST | 485.00 | 56.27 | 56.35 | 59.35 | +2.54 | +4.73% | 1 | 35 | 0.00% |
| AAPL210416P00490000 | 2020-08-28 2:46PM EST | 490.00 | 57.62 | 58.95 | 60.70 | -0.13 | -0.23% | 1 | 32 | 0.00% |
| AAPL210416P00495000 | 2020-08-27 2:28PM EST | 495.00 | 62.55 | 61.60 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416P00500000 | 2020-08-28 8:40AM EST | 500.00 | 64.70 | 64.25 | 66.25 | -2.30 | -3.43% | 3 | 0 | 0.00% |
| AAPL210416P00505000 | 2020-08-28 2:45PM EST | 505.00 | 67.25 | 66.90 | 69.15 | -1.05 | -1.54% | 7 | - | 0.00% |
| AAPL210416P00510000 | 2020-08-27 12:29PM EST | 510.00 | 71.80 | 69.60 | 72.85 | 0.00 | - | - | 3 | 0.00% |
| AAPL210416P00520000 | 2020-08-26 11:33AM EST | 520.00 | 72.30 | 75.70 | 77.55 | 0.00 | - | - | 19 | 0.00% |
| AAPL210416P00525000 | 2020-08-27 8:36AM EST | 525.00 | 74.65 | 77.55 | 80.65 | 0.00 | - | - | 9 | 0.00% |
| AAPL210416P00535000 | 2020-08-24 10:17AM EST | 535.00 | 83.60 | 84.90 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416P00540000 | 2020-08-26 12:50PM EST | 540.00 | 84.90 | 87.00 | 90.40 | 0.00 | - | - | 15 | 0.00% |
| AAPL210416P00545000 | 2020-08-26 1:48PM EST | 545.00 | 89.20 | 90.45 | 93.45 | 0.00 | - | - | 12 | 0.00% |
| AAPL210416P00550000 | 2020-08-24 8:41AM EST | 550.00 | 88.80 | 94.60 | 97.15 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00555000 | 2020-08-26 1:40PM EST | 555.00 | 95.65 | 97.95 | 101.00 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00565000 | 2020-08-27 11:53AM EST | 565.00 | 109.70 | 105.00 | 107.25 | 0.00 | - | - | 25 | 0.00% |
| AAPL210416P00580000 | 2020-08-24 8:45AM EST | 580.00 | 111.10 | 115.80 | 119.25 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416P01000000 | 2020-08-27 8:30AM EST | 1,000.00 | 495.40 | 503.50 | 507.60 | 0.00 | - | - | - | 0.00% |
© 2021 Verizon Media. All rights reserved.
