Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.40-0.30 (-0.23%)
As of 3:15PM EDT. Market open.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917C00027500 | 2021-05-21 11:54AM EDT | 27.50 | 98.40 | 100.90 | 105.00 | 0.00 | - | 20 | 21 | 0.00% |
| AAPL210917C00028750 | 2021-03-05 3:25PM EDT | 28.75 | 91.55 | 93.95 | 94.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL210917C00030000 | 2021-06-22 11:30AM EDT | 30.00 | 102.60 | 103.15 | 103.75 | 0.00 | - | 25 | 12 | 118.75% |
| AAPL210917C00031250 | 2021-06-15 9:36AM EDT | 31.25 | 98.42 | 102.00 | 102.45 | 0.00 | - | 2 | 42 | 120.70% |
| AAPL210917C00032500 | 2021-06-09 11:30AM EDT | 32.50 | 94.60 | 100.75 | 101.20 | 0.00 | - | 20 | 38 | 117.58% |
| AAPL210917C00033750 | 2021-06-17 10:05AM EDT | 33.75 | 97.30 | 99.50 | 99.95 | 0.00 | - | 1 | 22 | 114.45% |
| AAPL210917C00035000 | 2021-06-22 12:55PM EDT | 35.00 | 98.20 | 98.20 | 98.65 | 0.00 | - | 20 | 71 | 100.00% |
| AAPL210917C00036250 | 2021-05-06 3:31PM EDT | 36.25 | 92.65 | 89.60 | 89.80 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL210917C00037500 | 2021-06-14 10:01AM EDT | 37.50 | 94.85 | 95.75 | 96.20 | 0.00 | - | 2 | 45 | 106.06% |
| AAPL210917C00038750 | 2021-05-06 3:31PM EDT | 38.75 | 90.40 | 87.10 | 87.30 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL210917C00040000 | 2021-06-18 3:59PM EDT | 40.00 | 90.50 | 93.25 | 93.70 | 0.00 | - | 21 | 147 | 100.78% |
| AAPL210917C00041250 | 2021-06-14 9:57AM EDT | 41.25 | 87.56 | 92.05 | 92.40 | 0.00 | - | 20 | 85 | 98.44% |
| AAPL210917C00042500 | 2021-06-23 3:59PM EDT | 42.50 | 91.21 | 90.70 | 91.25 | 0.00 | - | 40 | 52 | 96.09% |
| AAPL210917C00043750 | 2021-05-06 3:31PM EDT | 43.75 | 85.40 | 82.10 | 82.30 | 0.00 | - | 125 | 0 | 0.00% |
| AAPL210917C00045000 | 2021-06-21 10:03AM EDT | 45.00 | 85.31 | 88.45 | 88.55 | 0.00 | - | 64 | 81 | 94.53% |
| AAPL210917C00046250 | 2021-06-23 3:51PM EDT | 46.25 | 87.35 | 87.85 | 88.00 | 0.00 | - | 250 | 20 | 125.83% |
| AAPL210917C00047500 | 2021-05-06 3:31PM EDT | 47.50 | 81.50 | 78.35 | 78.55 | 0.00 | - | 300 | 0 | 0.00% |
| AAPL210917C00048750 | 2021-06-23 3:59PM EDT | 48.75 | 84.95 | 84.65 | 84.85 | 0.00 | - | 1 | 2 | 87.89% |
| AAPL210917C00050000 | 2021-06-23 10:18AM EDT | 50.00 | 84.21 | 83.40 | 83.60 | 0.00 | - | 4 | 360 | 85.74% |
| AAPL210917C00052500 | 2021-06-14 9:46AM EDT | 52.50 | 76.01 | 80.95 | 81.05 | 0.00 | - | 2 | 233 | 81.84% |
| AAPL210917C00055000 | 2021-06-21 9:45AM EDT | 55.00 | 75.45 | 79.10 | 79.25 | 0.00 | - | 60 | 587 | 106.93% |
| AAPL210917C00057500 | 2021-06-14 11:27AM EDT | 57.50 | 72.30 | 75.95 | 76.10 | 0.00 | - | 40 | 313 | 76.37% |
| AAPL210917C00060000 | 2021-06-21 11:47AM EDT | 60.00 | 73.40 | 73.40 | 73.60 | 0.00 | - | 1 | 1,181 | 70.90% |
| AAPL210917C00062500 | 2021-06-18 12:12PM EDT | 62.50 | 68.42 | 70.95 | 71.15 | 0.00 | - | 80 | 826 | 71.09% |
| AAPL210917C00065000 | 2021-06-24 2:38PM EDT | 65.00 | 68.70 | 68.50 | 68.60 | +2.06 | +3.09% | 2 | 1,385 | 67.77% |
| AAPL210917C00067500 | 2021-06-04 9:39AM EDT | 67.50 | 57.06 | 66.00 | 66.10 | 0.00 | - | 5 | 1,657 | 64.45% |
| AAPL210917C00070000 | 2021-06-22 3:31PM EDT | 70.00 | 64.10 | 63.50 | 63.60 | 0.00 | - | 20 | 1,397 | 61.33% |
| AAPL210917C00072500 | 2021-06-17 10:36AM EDT | 72.50 | 57.35 | 61.00 | 61.10 | 0.00 | - | 3 | 729 | 58.30% |
| AAPL210917C00075000 | 2021-06-21 1:25PM EDT | 75.00 | 59.00 | 58.50 | 58.65 | 0.00 | - | 10 | 2,957 | 56.59% |
| AAPL210917C00077500 | 2021-06-24 10:02AM EDT | 77.50 | 57.00 | 56.05 | 56.15 | +0.40 | +0.71% | 40 | 1,311 | 54.79% |
| AAPL210917C00080000 | 2021-06-23 2:17PM EDT | 80.00 | 53.85 | 53.55 | 53.65 | 0.00 | - | 1 | 3,760 | 51.90% |
| AAPL210917C00082500 | 2021-06-23 12:59PM EDT | 82.50 | 52.05 | 51.10 | 51.20 | +0.60 | +1.17% | 20 | 3,320 | 50.88% |
| AAPL210917C00085000 | 2021-06-22 10:01AM EDT | 85.00 | 47.00 | 48.55 | 48.75 | 0.00 | - | 2 | 4,149 | 50.93% |
| AAPL210917C00087500 | 2021-06-24 10:04AM EDT | 87.50 | 47.03 | 46.10 | 46.25 | +0.63 | +1.36% | 8 | 2,690 | 48.10% |
| AAPL210917C00090000 | 2021-06-22 3:05PM EDT | 90.00 | 44.65 | 43.60 | 43.80 | +0.65 | +1.48% | 20 | 3,386 | 46.48% |
| AAPL210917C00092500 | 2021-06-24 12:19PM EDT | 92.50 | 41.81 | 41.20 | 41.30 | +1.88 | +4.71% | 2 | 3,581 | 43.70% |
| AAPL210917C00095000 | 2021-06-24 1:59PM EDT | 95.00 | 39.01 | 38.70 | 38.85 | -0.10 | -0.26% | 6 | 5,926 | 41.94% |
| AAPL210917C00097500 | 2021-06-23 10:31AM EDT | 97.50 | 36.75 | 36.25 | 36.45 | 0.00 | - | 3 | 3,317 | 40.92% |
| AAPL210917C00100000 | 2021-06-24 1:38PM EDT | 100.00 | 33.95 | 33.75 | 33.95 | -0.36 | -1.05% | 15 | 6,845 | 38.21% |
| AAPL210917C00102500 | 2021-06-22 12:23PM EDT | 102.50 | 32.30 | 31.35 | 31.55 | +1.45 | +4.70% | 40 | 1,506 | 36.89% |
| AAPL210917C00105000 | 2021-06-24 2:12PM EDT | 105.00 | 29.20 | 28.90 | 29.10 | -0.27 | -0.92% | 4 | 4,589 | 34.79% |
| AAPL210917C00107500 | 2021-06-23 1:55PM EDT | 107.50 | 27.30 | 26.50 | 26.65 | +0.25 | +0.92% | 1 | 1,080 | 32.62% |
| AAPL210917C00110000 | 2021-06-24 2:14PM EDT | 110.00 | 24.35 | 24.15 | 24.25 | -0.15 | -0.61% | 34 | 7,650 | 30.91% |
| AAPL210917C00112500 | 2021-06-23 3:01PM EDT | 112.50 | 21.67 | 21.80 | 21.90 | -0.72 | -3.22% | 9 | 4,843 | 29.49% |
| AAPL210917C00115000 | 2021-06-24 2:54PM EDT | 115.00 | 19.50 | 19.50 | 19.65 | -0.36 | -1.81% | 66 | 8,191 | 28.60% |
| AAPL210917C00117500 | 2021-06-24 2:11PM EDT | 117.50 | 17.58 | 17.25 | 17.40 | +0.03 | +0.17% | 39 | 7,896 | 27.34% |
| AAPL210917C00120000 | 2021-06-24 2:21PM EDT | 120.00 | 15.25 | 15.15 | 15.25 | -0.30 | -1.93% | 405 | 18,971 | 26.36% |
| AAPL210917C00122500 | 2021-06-24 2:11PM EDT | 122.50 | 13.40 | 13.15 | 13.20 | -0.15 | -1.11% | 92 | 7,759 | 25.50% |
| AAPL210917C00125000 | 2021-06-24 2:49PM EDT | 125.00 | 11.26 | 11.25 | 11.35 | -0.31 | -2.68% | 307 | 30,404 | 25.12% |
| AAPL210917C00130000 | 2021-06-24 2:49PM EDT | 130.00 | 7.93 | 7.90 | 7.95 | -0.32 | -3.88% | 1,012 | 42,633 | 23.94% |
| AAPL210917C00135000 | 2021-06-24 2:55PM EDT | 135.00 | 5.28 | 5.30 | 5.35 | -0.35 | -6.22% | 2,092 | 39,271 | 23.55% |
| AAPL210917C00140000 | 2021-06-24 2:53PM EDT | 140.00 | 3.36 | 3.35 | 3.40 | -0.29 | -7.95% | 4,110 | 59,857 | 23.23% |
| AAPL210917C00145000 | 2021-06-24 2:58PM EDT | 145.00 | 2.09 | 2.09 | 2.10 | -0.21 | -9.13% | 1,045 | 20,526 | 23.27% |
| AAPL210917C00150000 | 2021-06-24 2:55PM EDT | 150.00 | 1.29 | 1.28 | 1.30 | -0.15 | -10.42% | 2,686 | 141,993 | 23.67% |
| AAPL210917C00155000 | 2021-06-24 2:54PM EDT | 155.00 | 0.81 | 0.82 | 0.83 | -0.10 | -10.99% | 655 | 19,700 | 24.40% |
| AAPL210917C00160000 | 2021-06-24 2:54PM EDT | 160.00 | 0.54 | 0.55 | 0.56 | -0.08 | -12.90% | 11,130 | 29,321 | 25.42% |
| AAPL210917C00165000 | 2021-06-24 2:50PM EDT | 165.00 | 0.38 | 0.39 | 0.40 | -0.06 | -13.64% | 506 | 26,609 | 26.64% |
| AAPL210917C00170000 | 2021-06-24 2:43PM EDT | 170.00 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 126 | 9,888 | 28.10% |
| AAPL210917C00175000 | 2021-06-24 2:14PM EDT | 175.00 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 28 | 8,595 | 29.64% |
| AAPL210917C00180000 | 2021-06-24 2:31PM EDT | 180.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 1,303 | 6,903 | 30.96% |
| AAPL210917C00185000 | 2021-06-22 2:21PM EDT | 185.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 3 | 5,255 | 32.42% |
| AAPL210917C00190000 | 2021-06-23 9:30AM EDT | 190.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 5 | 3,616 | 33.99% |
| AAPL210917C00195000 | 2021-06-24 2:40PM EDT | 195.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 20 | 4,650 | 35.35% |
| AAPL210917C00200000 | 2021-06-24 2:21PM EDT | 200.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 272 | 14,795 | 36.91% |
| AAPL210917C00210000 | 2021-06-22 9:30AM EDT | 210.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 21 | 6,181 | 39.16% |
| AAPL210917C00220000 | 2020-08-25 2:29PM EDT | 220.00 | 279.20 | 280.85 | 285.00 | 0.00 | - | 2 | 207 | 0.00% |
| AAPL210917C00225000 | 2021-06-24 1:01PM EDT | 225.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 11 | 5,275 | 42.19% |
| AAPL210917C00230000 | 2020-08-28 3:22PM EDT | 230.00 | 276.10 | 271.45 | 275.95 | +11.60 | +4.39% | 1 | 246 | 0.00% |
| AAPL210917C00240000 | 2020-08-10 9:43AM EDT | 240.00 | 219.52 | 262.15 | 266.50 | +0.02 | +0.01% | 5 | 487 | 0.00% |
| AAPL210917C00250000 | 2021-06-24 1:38PM EDT | 250.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 620 | 22,263 | 47.27% |
| AAPL210917C00260000 | 2020-08-24 9:31AM EDT | 260.00 | 258.88 | 244.60 | 247.55 | -0.01 | -0.00% | 1 | 0 | 0.00% |
| AAPL210917C00270000 | 2020-08-24 11:32AM EDT | 270.00 | 239.72 | 235.60 | 238.50 | +0.01 | +0.00% | 1 | 462 | 0.00% |
| AAPL210917C00280000 | 2020-08-24 12:37PM EDT | 280.00 | 236.04 | 226.80 | 229.55 | -0.01 | -0.00% | 16 | 0 | 0.00% |
| AAPL210917C00290000 | 2020-08-25 3:24PM EDT | 290.00 | 219.24 | 218.10 | 220.80 | +0.02 | +0.01% | 4 | 190 | 0.00% |
| AAPL210917C00300000 | 2020-08-28 11:22AM EDT | 300.00 | 211.00 | 209.50 | 212.10 | -2.40 | -1.12% | 5 | 832 | 0.00% |
| AAPL210917C00310000 | 2020-08-28 3:47PM EDT | 310.00 | 207.67 | 201.10 | 203.60 | +3.97 | +1.95% | 3 | 339 | 0.00% |
| AAPL210917C00320000 | 2020-08-28 1:09PM EDT | 320.00 | 194.74 | 192.80 | 195.25 | -5.10 | -2.55% | 8 | 0 | 0.00% |
| AAPL210917C00330000 | 2020-08-28 9:57AM EDT | 330.00 | 188.44 | 184.65 | 187.10 | -4.56 | -2.36% | 2 | 605 | 0.00% |
| AAPL210917C00340000 | 2020-08-28 10:04AM EDT | 340.00 | 180.23 | 176.70 | 179.10 | +6.13 | +3.52% | 4 | 357 | 0.00% |
| AAPL210917C00350000 | 2020-08-28 3:59PM EDT | 350.00 | 171.40 | 169.00 | 171.30 | -1.64 | -0.95% | 4 | 696 | 0.00% |
| AAPL210917C00360000 | 2020-08-28 3:46PM EDT | 360.00 | 167.23 | 161.45 | 163.75 | +0.01 | +0.01% | 1 | 568 | 0.00% |
| AAPL210917C00370000 | 2020-08-28 1:33PM EDT | 370.00 | 154.94 | 154.15 | 156.35 | -4.73 | -2.96% | 6 | 345 | 0.00% |
| AAPL210917C00380000 | 2020-08-28 1:59PM EDT | 380.00 | 148.50 | 146.95 | 149.10 | -0.60 | -0.40% | 2 | 1,250 | 0.00% |
| AAPL210917C00390000 | 2020-08-28 1:23PM EDT | 390.00 | 142.18 | 140.05 | 142.00 | -1.53 | -1.06% | 10 | 789 | 0.00% |
| AAPL210917C00400000 | 2020-08-28 3:54PM EDT | 400.00 | 135.10 | 133.35 | 135.30 | -1.63 | -1.19% | 36 | 1,363 | 0.00% |
| AAPL210917C00410000 | 2020-08-28 1:31PM EDT | 410.00 | 127.90 | 126.95 | 128.80 | -0.60 | -0.47% | 4 | 187 | 928.81% |
| AAPL210917C00420000 | 2020-08-27 3:46PM EDT | 420.00 | 124.01 | 120.75 | 122.60 | +0.52 | +0.42% | 2 | 1,072 | 803.64% |
| AAPL210917C00430000 | 2020-08-25 3:59PM EDT | 430.00 | 114.48 | 114.75 | 116.55 | 0.00 | - | 7 | 138 | 728.55% |
| AAPL210917C00440000 | 2020-08-28 3:25PM EDT | 440.00 | 1,576.00 | 387.00 | 392.00 | +1,464.32 | +1,311.17% | 61 | 8 | 0.00% |
| AAPL210917C00450000 | 2020-08-28 1:43PM EDT | 450.00 | 104.52 | 103.50 | 105.15 | -0.94 | -0.89% | 1 | 870 | 632.10% |
| AAPL210917C00460000 | 2020-08-27 3:20PM EDT | 460.00 | 1,369.12 | 382.00 | 387.00 | +1,267.12 | +1,242.27% | 8 | 0 | 0.00% |
| AAPL210917C00470000 | 2020-08-28 12:43PM EDT | 470.00 | 95.35 | 93.15 | 94.70 | -0.75 | -0.78% | 1 | 0 | 567.62% |
| AAPL210917C00480000 | 2020-08-28 2:20PM EDT | 480.00 | 489.20 | 377.00 | 382.00 | +397.70 | +434.64% | 7 | 2 | 0.00% |
| AAPL210917C00490000 | 2020-08-28 11:16AM EDT | 490.00 | 86.05 | 83.75 | 85.05 | -0.90 | -1.04% | 6 | 263 | 519.32% |
| AAPL210917C00500000 | 2020-08-28 3:44PM EDT | 500.00 | 1,392.40 | 372.00 | 377.00 | +1,309.34 | +1,576.38% | 39 | 16 | 0.00% |
| AAPL210917C00520000 | 2020-08-28 3:58PM EDT | 520.00 | 1,309.20 | 367.50 | 372.00 | +1,234.20 | +1,645.60% | 41 | 6 | 0.00% |
| AAPL210917C00540000 | 2020-08-28 3:44PM EDT | 540.00 | 546.76 | 362.50 | 367.00 | +479.66 | +714.84% | 16 | 0 | 0.00% |
| AAPL210917C00560000 | 2020-08-28 2:40PM EDT | 560.00 | 1,223.08 | 357.50 | 362.50 | +1,162.63 | +1,923.29% | 10 | 2 | 0.00% |
| AAPL210917C00580000 | 2020-08-28 3:03PM EDT | 580.00 | 724.00 | 352.50 | 357.50 | +669.75 | +1,234.56% | 85 | 6 | 0.00% |
| AAPL210917C00600000 | 2020-08-28 3:58PM EDT | 600.00 | 1,195.32 | 347.50 | 352.50 | +1,146.37 | +2,341.92% | 39 | 13 | 0.00% |
| AAPL210917C00620000 | 2020-08-28 3:29PM EDT | 620.00 | 394.56 | 343.35 | 348.00 | +350.56 | +796.73% | 103 | 5 | 0.00% |
| AAPL210917C00640000 | 2020-08-28 3:38PM EDT | 640.00 | 1,121.00 | 338.40 | 343.00 | +1,081.65 | +2,748.79% | 15 | 13 | 0.00% |
| AAPL210917C00660000 | 2020-08-28 9:30AM EDT | 660.00 | 396.00 | 333.55 | 338.00 | +359.55 | +986.42% | 103 | 3 | 0.00% |
| AAPL210917C00680000 | 2020-08-28 3:54PM EDT | 680.00 | 32.00 | 31.10 | 32.00 | -1.05 | -3.18% | 18 | 526 | 329.00% |
| AAPL210917C00700000 | 2020-08-28 3:56PM EDT | 700.00 | 358.64 | 323.85 | 328.50 | +329.29 | +1,121.94% | 15 | 6 | 0.00% |
| AAPL210917C00720000 | 2020-08-28 3:25PM EDT | 720.00 | 26.60 | 25.80 | 26.70 | -0.45 | -1.66% | 11 | 110 | 312.89% |
| AAPL210917C00740000 | 2020-08-28 11:33AM EDT | 740.00 | 24.50 | 23.55 | 24.40 | -0.50 | -2.00% | 2 | - | 305.91% |
| AAPL210917C00800000 | 2020-08-28 3:17PM EDT | 800.00 | 19.11 | 18.30 | 19.10 | -0.29 | -1.49% | 43 | 6 | 289.80% |
| AAPL210917C00900000 | 2020-08-27 11:03AM EDT | 900.00 | 13.13 | 12.85 | 13.60 | -0.57 | -4.16% | 25 | 5 | 273.32% |
| AAPL210917C01000000 | 2020-08-28 3:58PM EDT | 1,000.00 | 10.20 | 10.00 | 10.40 | -0.25 | -2.39% | 65 | - | 265.19% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917P00027500 | 2021-06-10 10:50AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 893 | 2,604 | 106.25% |
| AAPL210917P00028750 | 2021-06-10 10:51AM EDT | 28.75 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 393 | 103.13% |
| AAPL210917P00030000 | 2021-06-10 10:51AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 317 | 104.69% |
| AAPL210917P00031250 | 2021-06-10 10:52AM EDT | 31.25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 410 | 98.44% |
| AAPL210917P00032500 | 2021-06-10 10:53AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 245 | 95.31% |
| AAPL210917P00033750 | 2021-05-26 9:43AM EDT | 33.75 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,060 | 93.75% |
| AAPL210917P00035000 | 2021-05-20 10:41AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,280 | 98.44% |
| AAPL210917P00036250 | 2021-06-16 3:53PM EDT | 36.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 516 | 84.38% |
| AAPL210917P00037500 | 2021-06-08 3:11PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 3,370 | 85.94% |
| AAPL210917P00038750 | 2021-05-26 11:04AM EDT | 38.75 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,261 | 84.38% |
| AAPL210917P00040000 | 2021-06-08 11:13AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 700 | 4,178 | 85.16% |
| AAPL210917P00041250 | 2021-06-14 10:16AM EDT | 41.25 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,318 | 82.81% |
| AAPL210917P00042500 | 2021-06-21 12:45PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 1,030 | 81.25% |
| AAPL210917P00043750 | 2021-05-26 9:39AM EDT | 43.75 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3,680 | 76.56% |
| AAPL210917P00045000 | 2021-06-07 3:20PM EDT | 45.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 802 | 74.22% |
| AAPL210917P00046250 | 2021-06-14 10:16AM EDT | 46.25 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 468 | 71.88% |
| AAPL210917P00047500 | 2021-06-09 3:47PM EDT | 47.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 1,475 | 73.44% |
| AAPL210917P00048750 | 2021-05-11 10:36AM EDT | 48.75 | 0.11 | 0.03 | 0.06 | 0.00 | - | 10 | 141 | 79.69% |
| AAPL210917P00050000 | 2021-06-24 11:25AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 5,010 | 73.44% |
| AAPL210917P00052500 | 2021-06-09 9:39AM EDT | 52.50 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 40 | 3,124 | 68.36% |
| AAPL210917P00055000 | 2021-06-22 3:26PM EDT | 55.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 2,186 | 67.58% |
| AAPL210917P00057500 | 2021-06-22 2:12PM EDT | 57.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 2,319 | 65.63% |
| AAPL210917P00060000 | 2021-06-24 9:34AM EDT | 60.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 4 | 3,662 | 63.28% |
| AAPL210917P00062500 | 2021-06-04 2:52PM EDT | 62.50 | 0.12 | 0.04 | 0.06 | 0.00 | - | 55 | 1,776 | 61.72% |
| AAPL210917P00065000 | 2021-06-24 11:37AM EDT | 65.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 11 | 7,729 | 60.16% |
| AAPL210917P00067500 | 2021-06-21 1:35PM EDT | 67.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 2,649 | 58.20% |
| AAPL210917P00070000 | 2021-06-24 1:07PM EDT | 70.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 208 | 9,146 | 56.64% |
| AAPL210917P00072500 | 2021-06-18 10:11AM EDT | 72.50 | 0.16 | 0.09 | 0.11 | 0.00 | - | 3 | 3,259 | 54.98% |
| AAPL210917P00075000 | 2021-06-24 2:18PM EDT | 75.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 10 | 3,344 | 53.22% |
| AAPL210917P00077500 | 2021-06-23 1:27PM EDT | 77.50 | 0.15 | 0.13 | 0.14 | 0.00 | - | 12 | 3,329 | 51.56% |
| AAPL210917P00080000 | 2021-06-24 1:06PM EDT | 80.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 300 | 7,332 | 50.10% |
| AAPL210917P00082500 | 2021-06-24 12:38PM EDT | 82.50 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 20 | 4,054 | 48.63% |
| AAPL210917P00085000 | 2021-06-24 12:34PM EDT | 85.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 4 | 9,510 | 46.68% |
| AAPL210917P00087500 | 2021-06-24 12:38PM EDT | 87.50 | 0.24 | 0.23 | 0.24 | -0.02 | -7.69% | 6 | 5,288 | 45.02% |
| AAPL210917P00090000 | 2021-06-24 11:49AM EDT | 90.00 | 0.25 | 0.25 | 0.27 | -0.01 | -3.85% | 132 | 16,484 | 43.26% |
| AAPL210917P00092500 | 2021-06-23 3:52PM EDT | 92.50 | 0.31 | 0.29 | 0.30 | 0.00 | - | 14 | 7,621 | 41.41% |
| AAPL210917P00095000 | 2021-06-24 12:25PM EDT | 95.00 | 0.33 | 0.32 | 0.33 | -0.02 | -5.71% | 62 | 19,170 | 39.50% |
| AAPL210917P00097500 | 2021-06-23 1:30PM EDT | 97.50 | 0.37 | 0.37 | 0.38 | -0.01 | -2.63% | 1 | 10,036 | 37.94% |
| AAPL210917P00100000 | 2021-06-24 2:45PM EDT | 100.00 | 0.43 | 0.42 | 0.43 | -0.02 | -4.44% | 1,156 | 41,699 | 36.23% |
| AAPL210917P00102500 | 2021-06-24 12:47PM EDT | 102.50 | 0.49 | 0.48 | 0.49 | -0.02 | -3.92% | 50 | 9,840 | 34.60% |
| AAPL210917P00105000 | 2021-06-24 2:10PM EDT | 105.00 | 0.54 | 0.56 | 0.57 | -0.04 | -6.90% | 94 | 19,487 | 33.11% |
| AAPL210917P00107500 | 2021-06-24 12:56PM EDT | 107.50 | 0.67 | 0.65 | 0.66 | -0.03 | -4.29% | 35 | 9,809 | 31.59% |
| AAPL210917P00110000 | 2021-06-24 2:49PM EDT | 110.00 | 0.78 | 0.78 | 0.79 | -0.03 | -3.70% | 801 | 27,492 | 30.30% |
| AAPL210917P00112500 | 2021-06-24 2:55PM EDT | 112.50 | 0.94 | 0.94 | 0.95 | -0.03 | -3.09% | 33 | 11,689 | 29.04% |
| AAPL210917P00115000 | 2021-06-24 2:54PM EDT | 115.00 | 1.15 | 1.15 | 1.17 | -0.04 | -3.36% | 123 | 30,013 | 27.98% |
| AAPL210917P00117500 | 2021-06-24 2:56PM EDT | 117.50 | 1.43 | 1.43 | 1.44 | -0.08 | -5.30% | 277 | 8,593 | 26.93% |
| AAPL210917P00120000 | 2021-06-24 2:49PM EDT | 120.00 | 1.80 | 1.79 | 1.81 | -0.09 | -4.76% | 962 | 33,168 | 26.11% |
| AAPL210917P00122500 | 2021-06-24 2:43PM EDT | 122.50 | 2.27 | 2.27 | 2.29 | -0.10 | -4.22% | 521 | 11,368 | 25.44% |
| AAPL210917P00125000 | 2021-06-24 2:48PM EDT | 125.00 | 2.87 | 2.86 | 2.89 | -0.09 | -3.04% | 709 | 22,814 | 24.83% |
| AAPL210917P00130000 | 2021-06-24 2:32PM EDT | 130.00 | 4.48 | 4.50 | 4.55 | -0.12 | -2.61% | 1,831 | 26,416 | 23.93% |
| AAPL210917P00135000 | 2021-06-24 2:59PM EDT | 135.00 | 6.90 | 6.85 | 6.95 | -0.05 | -0.72% | 870 | 17,324 | 23.55% |
| AAPL210917P00140000 | 2021-06-24 2:49PM EDT | 140.00 | 10.00 | 9.90 | 10.00 | +0.20 | +2.04% | 507 | 20,806 | 23.22% |
| AAPL210917P00145000 | 2021-06-24 2:18PM EDT | 145.00 | 13.60 | 13.60 | 13.75 | -0.10 | -0.73% | 70 | 1,024 | 23.50% |
| AAPL210917P00150000 | 2021-06-24 10:26AM EDT | 150.00 | 17.25 | 17.80 | 17.95 | -0.50 | -2.82% | 7 | 1,647 | 23.97% |
| AAPL210917P00155000 | 2021-06-23 11:54AM EDT | 155.00 | 22.26 | 22.40 | 22.50 | 0.00 | - | 8 | 618 | 24.94% |
| AAPL210917P00160000 | 2021-06-24 10:02AM EDT | 160.00 | 26.35 | 27.10 | 27.25 | -0.55 | -2.04% | 60 | 2,842 | 26.32% |
| AAPL210917P00165000 | 2021-06-16 2:38PM EDT | 165.00 | 36.50 | 31.95 | 32.10 | 0.00 | - | 63 | 436 | 27.88% |
| AAPL210917P00170000 | 2021-06-22 10:08AM EDT | 170.00 | 38.10 | 36.85 | 37.00 | 0.00 | - | 5 | 654 | 29.49% |
| AAPL210917P00175000 | 2021-06-23 1:24PM EDT | 175.00 | 41.25 | 41.80 | 41.90 | 0.00 | - | 1 | 885 | 30.57% |
| AAPL210917P00180000 | 2021-06-22 9:49AM EDT | 180.00 | 46.30 | 46.75 | 46.90 | 0.00 | - | 1 | 435 | 33.06% |
| AAPL210917P00185000 | 2021-06-14 1:05PM EDT | 185.00 | 55.50 | 51.70 | 51.90 | 0.00 | - | 5 | 37 | 35.50% |
| AAPL210917P00190000 | 2021-06-17 1:15PM EDT | 190.00 | 58.54 | 56.75 | 56.85 | 0.00 | - | 1 | 299 | 36.72% |
| AAPL210917P00195000 | 2021-06-11 1:41PM EDT | 195.00 | 63.15 | 61.65 | 61.80 | 0.00 | - | 3 | 170 | 37.60% |
| AAPL210917P00200000 | 2021-06-21 2:25PM EDT | 200.00 | 68.00 | 66.70 | 66.80 | 0.00 | - | 1 | 105 | 39.65% |
| AAPL210917P00210000 | 2021-06-14 9:40AM EDT | 210.00 | 77.95 | 76.60 | 76.75 | 0.00 | - | 8 | 205 | 41.85% |
| AAPL210917P00220000 | 2020-08-28 10:16AM EDT | 220.00 | 4.80 | 4.65 | 5.20 | -0.11 | -2.24% | 20 | 955 | 0.00% |
| AAPL210917P00225000 | 2021-06-24 9:49AM EDT | 225.00 | 90.76 | 91.60 | 91.75 | -3.24 | -3.45% | 9 | 57 | 47.07% |
| AAPL210917P00230000 | 2020-08-28 9:36AM EDT | 230.00 | 5.57 | 5.25 | 5.85 | +0.45 | +8.79% | 30 | 439 | 0.00% |
| AAPL210917P00240000 | 2020-08-28 9:36AM EDT | 240.00 | 6.25 | 5.95 | 6.55 | +0.51 | +8.89% | 30 | 990 | 0.00% |
| AAPL210917P00250000 | 2021-06-24 1:21PM EDT | 250.00 | 116.70 | 116.55 | 116.70 | -2.30 | -1.93% | 1 | 193 | 52.34% |
| AAPL210917P00260000 | 2020-08-28 1:44PM EDT | 260.00 | 7.90 | 7.60 | 8.20 | +0.75 | +10.49% | 3 | 1,845 | 0.00% |
| AAPL210917P00270000 | 2020-08-27 1:59PM EDT | 270.00 | 9.00 | 8.60 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210917P00280000 | 2020-08-25 10:46AM EDT | 280.00 | 9.97 | 9.70 | 10.25 | +0.05 | +0.50% | 1 | 539 | 0.00% |
| AAPL210917P00290000 | 2020-08-28 12:17PM EDT | 290.00 | 11.05 | 10.85 | 11.30 | -0.50 | -4.33% | 3 | 252 | 0.00% |
| AAPL210917P00300000 | 2020-08-28 12:38PM EDT | 300.00 | 12.50 | 12.25 | 12.85 | -0.65 | -4.94% | 5 | 590 | 0.00% |
| AAPL210917P00310000 | 2020-08-27 2:25PM EDT | 310.00 | 14.28 | 13.80 | 14.40 | +0.01 | +0.07% | 1 | 267 | 0.00% |
| AAPL210917P00320000 | 2020-08-27 10:13AM EDT | 320.00 | 15.55 | 15.45 | 16.10 | +0.15 | +0.97% | 3 | 347 | 0.00% |
| AAPL210917P00330000 | 2020-08-27 9:33AM EDT | 330.00 | 16.52 | 17.30 | 17.95 | +0.02 | +0.12% | 1 | 618 | 0.00% |
| AAPL210917P00340000 | 2020-08-27 3:39PM EDT | 340.00 | 19.60 | 19.30 | 20.00 | -0.05 | -0.25% | 10 | 1,261 | 0.00% |
| AAPL210917P00350000 | 2020-08-28 12:27PM EDT | 350.00 | 21.40 | 21.50 | 22.20 | -1.35 | -5.93% | 1 | 522 | 0.00% |
| AAPL210917P00360000 | 2020-08-25 10:11AM EDT | 360.00 | 24.36 | 23.90 | 24.65 | +0.02 | +0.08% | 20 | 489 | 0.00% |
| AAPL210917P00370000 | 2020-08-24 11:20AM EDT | 370.00 | 26.60 | 26.60 | 27.25 | +0.25 | +0.95% | 15 | 260 | 0.00% |
| AAPL210917P00380000 | 2020-08-27 1:59PM EDT | 380.00 | 29.80 | 29.30 | 30.10 | 0.00 | - | 2 | 178 | 0.00% |
| AAPL210917P00390000 | 2020-08-26 2:34PM EDT | 390.00 | 31.20 | 32.35 | 33.15 | 0.00 | - | 4 | 219 | 0.00% |
| AAPL210917P00400000 | 2020-08-28 3:28PM EDT | 400.00 | 35.50 | 35.60 | 36.45 | -1.50 | -4.05% | 6 | 546 | 0.00% |
| AAPL210917P00410000 | 2020-08-26 12:48PM EDT | 410.00 | 37.80 | 39.10 | 39.95 | 0.00 | - | 1 | 57 | 0.00% |
| AAPL210917P00420000 | 2020-08-26 2:10PM EDT | 420.00 | 40.90 | 42.75 | 43.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210917P00430000 | 2020-08-27 12:34PM EDT | 430.00 | 47.55 | 46.70 | 47.65 | 0.00 | - | 5 | 262 | 0.00% |
| AAPL210917P00440000 | 2020-08-27 3:39PM EDT | 440.00 | 4.60 | 0.79 | 1.18 | -46.44 | -90.99% | 542 | 308 | 0.00% |
| AAPL210917P00450000 | 2020-08-27 12:46PM EDT | 450.00 | 56.63 | 55.30 | 56.25 | 0.00 | - | 8 | 454 | 0.00% |
| AAPL210917P00460000 | 2020-08-28 11:55AM EDT | 460.00 | 4.80 | 0.89 | 1.29 | -55.37 | -92.02% | 5 | 26 | 0.00% |
| AAPL210917P00470000 | 2020-08-28 10:33AM EDT | 470.00 | 64.61 | 64.80 | 65.85 | +1.31 | +2.07% | 3 | 42 | 0.00% |
| AAPL210917P00480000 | 2020-08-26 9:52AM EDT | 480.00 | 66.45 | 69.90 | 71.00 | 0.00 | - | 20 | 135 | 0.00% |
| AAPL210917P00490000 | 2020-08-27 12:34PM EDT | 490.00 | 75.90 | 75.30 | 76.35 | 0.00 | - | 2 | 34 | 0.00% |
| AAPL210917P00500000 | 2020-08-28 2:37PM EDT | 500.00 | 80.87 | 80.90 | 82.00 | -0.80 | -0.98% | 14 | 94 | 0.00% |
| AAPL210917P00520000 | 2020-08-28 3:53PM EDT | 520.00 | 91.70 | 92.60 | 93.85 | +0.40 | +0.44% | 24 | 365 | 0.00% |
| AAPL210917P00540000 | 2020-08-27 10:09AM EDT | 540.00 | 103.28 | 105.20 | 106.55 | 0.00 | - | 301 | 228 | 0.00% |
| AAPL210917P00560000 | 2020-08-28 3:40PM EDT | 560.00 | 116.00 | 118.50 | 120.00 | -47.80 | -29.18% | 2 | 1 | 0.00% |
| AAPL210917P00580000 | 2020-08-25 9:59AM EDT | 580.00 | 133.25 | 132.60 | 134.15 | 0.00 | - | - | 2 | 0.00% |
| AAPL210917P00600000 | 2020-08-25 1:44PM EDT | 600.00 | 146.15 | 147.40 | 149.00 | -1.65 | -1.12% | 10 | 121 | 0.00% |
| AAPL210917P00640000 | 2020-08-27 12:29PM EDT | 640.00 | 177.33 | 178.30 | 180.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210917P00700000 | 2020-08-28 10:57AM EDT | 700.00 | 227.82 | 228.40 | 230.60 | -0.07 | -0.03% | 43 | 67 | 0.00% |
© 2021 Verizon Media. All rights reserved.
