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
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917C00027500 | 2021-01-22 9:31AM EST | 27.50 | 109.00 | 109.00 | 113.70 | +0.20 | +0.18% | 2 | 16 | 140.38% |
| AAPL210917C00028750 | 2020-11-27 10:27AM EST | 28.75 | 88.25 | 103.05 | 103.60 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL210917C00030000 | 2020-12-18 3:21PM EST | 30.00 | 96.25 | 106.45 | 107.30 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL210917C00031250 | 2020-11-23 10:47AM EST | 31.25 | 84.20 | 99.40 | 100.25 | 0.00 | - | 2 | 5 | 0.00% |
| AAPL210917C00032500 | 2020-11-06 3:57PM EST | 32.50 | 86.15 | 89.40 | 90.20 | 0.00 | - | 4 | 25 | 0.00% |
| AAPL210917C00033750 | 2021-01-21 10:50AM EST | 33.75 | 102.55 | 103.00 | 107.70 | 0.00 | - | 1 | 145 | 63.28% |
| AAPL210917C00036250 | 2020-12-31 11:06AM EST | 36.25 | 96.70 | 100.50 | 105.20 | 0.00 | - | 1 | 5 | 60.16% |
| AAPL210917C00037500 | 2020-11-05 2:26PM EST | 37.50 | 81.30 | 84.45 | 85.20 | 0.00 | - | 16 | 24 | 0.00% |
| AAPL210917C00038750 | 2020-11-19 1:00PM EST | 38.75 | 79.15 | 87.55 | 88.50 | 0.00 | - | 1 | 20 | 0.00% |
| AAPL210917C00040000 | 2020-12-28 9:53AM EST | 40.00 | 95.15 | 96.75 | 101.45 | 0.00 | - | 10 | 78 | 55.86% |
| AAPL210917C00041250 | 2020-11-18 12:13PM EST | 41.25 | 78.60 | 85.10 | 86.05 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL210917C00042500 | 2020-11-30 9:52AM EST | 42.50 | 76.66 | 92.05 | 92.60 | 0.00 | - | 1 | 52 | 0.00% |
| AAPL210917C00043750 | 2020-11-06 2:04PM EST | 43.75 | 75.38 | 78.25 | 79.05 | 0.00 | - | 470 | 494 | 0.00% |
| AAPL210917C00045000 | 2021-01-21 3:21PM EST | 45.00 | 92.00 | 91.65 | 96.20 | 0.00 | - | 3 | 187 | 99.10% |
| AAPL210917C00046250 | 2021-01-21 2:37PM EST | 46.25 | 90.47 | 90.50 | 95.25 | 0.00 | - | 4 | 202 | 52.93% |
| AAPL210917C00047500 | 2020-12-28 2:51PM EST | 47.50 | 89.15 | 89.20 | 93.70 | 0.00 | - | 1 | 353 | 94.75% |
| AAPL210917C00048750 | 2020-12-29 10:14AM EST | 48.75 | 86.95 | 88.10 | 92.80 | 0.00 | - | 1 | 259 | 56.15% |
| AAPL210917C00050000 | 2021-01-22 1:57PM EST | 50.00 | 88.30 | 86.70 | 91.40 | +0.85 | +0.97% | 6 | 1,178 | 92.72% |
| AAPL210917C00052500 | 2020-12-21 10:06AM EST | 52.50 | 72.91 | 84.40 | 84.75 | 0.00 | - | 1 | 742 | 0.00% |
| AAPL210917C00055000 | 2021-01-21 3:12PM EST | 55.00 | 81.82 | 81.80 | 86.40 | 0.00 | - | 43 | 814 | 84.99% |
| AAPL210917C00057500 | 2020-12-31 11:13AM EST | 57.50 | 75.60 | 79.50 | 84.00 | 0.00 | - | 14 | 974 | 50.00% |
| AAPL210917C00060000 | 2021-01-15 2:09PM EST | 60.00 | 68.95 | 77.00 | 81.70 | 0.00 | - | 24 | 2,016 | 50.98% |
| AAPL210917C00062500 | 2021-01-21 10:48AM EST | 62.50 | 74.00 | 74.50 | 79.30 | 0.00 | - | 1 | 1,823 | 50.00% |
| AAPL210917C00065000 | 2021-01-12 2:17PM EST | 65.00 | 64.00 | 72.30 | 76.85 | 0.00 | - | 1 | 1,445 | 51.34% |
| AAPL210917C00067500 | 2021-01-22 1:48PM EST | 67.50 | 71.10 | 69.70 | 74.40 | +8.90 | +14.31% | 1 | 1,207 | 72.29% |
| AAPL210917C00070000 | 2021-01-22 3:32PM EST | 70.00 | 70.00 | 67.50 | 72.00 | +7.20 | +11.46% | 13 | 1,655 | 69.95% |
| AAPL210917C00072500 | 2021-01-22 12:46PM EST | 72.50 | 66.05 | 64.60 | 67.50 | +1.70 | +2.64% | 71 | 801 | 50.42% |
| AAPL210917C00075000 | 2021-01-22 12:43PM EST | 75.00 | 63.54 | 62.35 | 65.10 | +1.12 | +1.79% | 53 | 3,318 | 49.22% |
| AAPL210917C00077500 | 2021-01-13 3:37PM EST | 77.50 | 54.50 | 60.00 | 64.80 | 0.00 | - | 16 | 1,300 | 63.20% |
| AAPL210917C00080000 | 2021-01-22 1:22PM EST | 80.00 | 59.05 | 58.00 | 61.00 | +1.07 | +1.85% | 1 | 5,191 | 52.17% |
| AAPL210917C00082500 | 2021-01-21 2:04PM EST | 82.50 | 55.10 | 55.50 | 60.00 | 0.00 | - | 72 | 2,255 | 58.91% |
| AAPL210917C00085000 | 2021-01-22 1:52PM EST | 85.00 | 54.50 | 53.00 | 57.50 | +1.05 | +1.96% | 2 | 3,840 | 56.29% |
| AAPL210917C00087500 | 2021-01-21 2:37PM EST | 87.50 | 51.43 | 50.60 | 55.20 | +0.66 | +1.30% | 4 | 2,536 | 54.76% |
| AAPL210917C00090000 | 2021-01-22 2:37PM EST | 90.00 | 50.30 | 48.75 | 53.20 | +1.35 | +2.76% | 50 | 2,880 | 54.61% |
| AAPL210917C00092500 | 2021-01-21 3:37PM EST | 92.50 | 46.70 | 46.50 | 51.00 | 0.00 | - | 1 | 4,719 | 53.41% |
| AAPL210917C00095000 | 2021-01-22 3:23PM EST | 95.00 | 46.60 | 45.05 | 48.80 | +6.60 | +16.50% | 13 | 6,517 | 52.15% |
| AAPL210917C00097500 | 2021-01-20 12:08PM EST | 97.50 | 42.45 | 42.60 | 44.55 | +1.10 | +2.66% | 2 | 3,011 | 42.08% |
| AAPL210917C00100000 | 2021-01-22 3:52PM EST | 100.00 | 42.45 | 42.00 | 44.55 | +2.35 | +5.86% | 128 | 6,510 | 50.06% |
| AAPL210917C00102500 | 2021-01-22 12:19PM EST | 102.50 | 39.01 | 37.60 | 40.40 | +1.51 | +4.03% | 3 | 750 | 41.25% |
| AAPL210917C00105000 | 2021-01-22 3:40PM EST | 105.00 | 38.55 | 35.85 | 40.30 | +2.35 | +6.49% | 6 | 4,574 | 47.69% |
| AAPL210917C00107500 | 2021-01-22 1:25PM EST | 107.50 | 36.25 | 33.70 | 38.50 | +2.25 | +6.62% | 12 | 1,140 | 47.49% |
| AAPL210917C00110000 | 2021-01-22 3:52PM EST | 110.00 | 34.54 | 31.80 | 35.00 | +2.24 | +6.93% | 23 | 7,244 | 41.74% |
| AAPL210917C00112500 | 2021-01-22 3:28PM EST | 112.50 | 32.65 | 29.80 | 33.80 | +2.35 | +7.76% | 64 | 5,190 | 43.35% |
| AAPL210917C00115000 | 2021-01-22 3:33PM EST | 115.00 | 31.01 | 28.05 | 32.00 | +2.51 | +8.81% | 23 | 8,402 | 42.88% |
| AAPL210917C00117500 | 2021-01-22 11:09AM EST | 117.50 | 27.51 | 27.15 | 29.20 | +0.76 | +2.84% | 7 | 8,347 | 39.48% |
| AAPL210917C00120000 | 2021-01-22 3:58PM EST | 120.00 | 27.50 | 25.60 | 27.55 | +1.85 | +7.21% | 183 | 13,424 | 39.29% |
| AAPL210917C00122500 | 2021-01-22 2:18PM EST | 122.50 | 26.03 | 23.60 | 28.10 | +1.93 | +8.01% | 476 | 1,971 | 44.66% |
| AAPL210917C00125000 | 2021-01-22 3:51PM EST | 125.00 | 24.33 | 24.00 | 25.00 | +1.88 | +8.37% | 722 | 10,088 | 40.37% |
| AAPL210917C00130000 | 2021-01-22 3:59PM EST | 130.00 | 21.30 | 19.00 | 21.60 | +1.36 | +6.82% | 862 | 11,988 | 38.72% |
| AAPL210917C00135000 | 2021-01-22 3:59PM EST | 135.00 | 19.00 | 16.50 | 19.25 | +1.50 | +8.57% | 870 | 13,285 | 39.06% |
| AAPL210917C00140000 | 2021-01-22 3:58PM EST | 140.00 | 16.50 | 16.20 | 16.85 | +1.25 | +8.20% | 918 | 14,429 | 38.74% |
| AAPL210917C00145000 | 2021-01-22 3:57PM EST | 145.00 | 14.50 | 13.80 | 15.00 | +1.30 | +9.85% | 452 | 9,072 | 39.16% |
| AAPL210917C00150000 | 2021-01-22 3:59PM EST | 150.00 | 12.65 | 12.40 | 12.70 | +1.35 | +11.95% | 575 | 39,159 | 38.10% |
| AAPL210917C00155000 | 2021-01-22 3:40PM EST | 155.00 | 11.07 | 9.80 | 11.75 | +1.22 | +12.39% | 218 | 7,890 | 39.64% |
| AAPL210917C00160000 | 2021-01-22 3:59PM EST | 160.00 | 9.50 | 8.45 | 9.60 | +1.00 | +11.76% | 283 | 22,251 | 38.03% |
| AAPL210917C00165000 | 2021-01-22 3:54PM EST | 165.00 | 8.35 | 8.10 | 9.20 | +0.95 | +12.84% | 215 | 11,571 | 40.13% |
| AAPL210917C00170000 | 2021-01-22 3:51PM EST | 170.00 | 7.15 | 6.15 | 7.20 | +0.75 | +11.72% | 144 | 7,344 | 38.00% |
| AAPL210917C00175000 | 2021-01-22 3:57PM EST | 175.00 | 6.20 | 5.25 | 6.50 | +0.70 | +12.73% | 168 | 3,200 | 38.75% |
| AAPL210917C00180000 | 2021-01-22 3:46PM EST | 180.00 | 5.51 | 4.60 | 5.50 | +0.79 | +16.74% | 299 | 3,575 | 38.39% |
| AAPL210917C00185000 | 2021-01-22 3:38PM EST | 185.00 | 4.82 | 3.85 | 4.90 | +0.77 | +19.01% | 100 | 4,571 | 38.84% |
| AAPL210917C00190000 | 2021-01-22 3:09PM EST | 190.00 | 4.06 | 3.80 | 4.50 | +0.41 | +11.23% | 45 | 2,104 | 39.69% |
| AAPL210917C00195000 | 2021-01-22 3:33PM EST | 195.00 | 3.75 | 3.55 | 3.80 | +0.60 | +19.05% | 174 | 2,056 | 39.35% |
| AAPL210917C00200000 | 2021-01-22 3:57PM EST | 200.00 | 3.25 | 2.60 | 3.30 | +0.47 | +16.91% | 800 | 8,403 | 39.40% |
| AAPL210917C00210000 | 2020-08-24 11:22AM EST | 210.00 | 302.28 | 290.30 | 294.50 | +0.02 | +0.01% | 50 | 186 | 0.00% |
| AAPL210917C00220000 | 2020-08-25 1:29PM EST | 220.00 | 279.20 | 280.85 | 285.00 | 0.00 | - | 2 | 207 | 0.00% |
| AAPL210917C00225000 | 2021-01-22 3:56PM EST | 225.00 | 1.95 | 1.41 | 2.00 | +0.21 | +12.07% | 104 | 3,680 | 41.64% |
| AAPL210917C00230000 | 2020-08-28 2:22PM EST | 230.00 | 276.10 | 271.45 | 275.95 | +11.60 | +4.39% | 1 | 246 | 0.00% |
| AAPL210917C00240000 | 2020-08-10 8:43AM EST | 240.00 | 219.52 | 262.15 | 266.50 | +0.02 | +0.01% | 5 | 487 | 0.00% |
| AAPL210917C00250000 | 2021-01-22 3:56PM EST | 250.00 | 1.33 | 1.32 | 1.35 | +0.14 | +11.76% | 548 | 12,211 | 44.09% |
| AAPL210917C00260000 | 2020-08-24 8:31AM EST | 260.00 | 258.88 | 244.60 | 247.55 | -0.01 | -0.00% | 1 | 0 | 0.00% |
| AAPL210917C00270000 | 2020-08-24 10:32AM EST | 270.00 | 239.72 | 235.60 | 238.50 | +0.01 | +0.00% | 1 | 462 | 0.00% |
| AAPL210917C00280000 | 2020-08-24 11:37AM EST | 280.00 | 236.04 | 226.80 | 229.55 | -0.01 | -0.00% | 16 | 0 | 0.00% |
| AAPL210917C00290000 | 2020-08-25 2:24PM EST | 290.00 | 219.24 | 218.10 | 220.80 | +0.02 | +0.01% | 4 | 190 | 0.00% |
| AAPL210917C00300000 | 2020-08-28 10:22AM EST | 300.00 | 211.00 | 209.50 | 212.10 | -2.40 | -1.12% | 5 | 832 | 0.00% |
| AAPL210917C00310000 | 2020-08-28 2:47PM EST | 310.00 | 207.67 | 201.10 | 203.60 | +3.97 | +1.95% | 3 | 339 | 0.00% |
| AAPL210917C00320000 | 2020-08-28 12:09PM EST | 320.00 | 194.74 | 192.80 | 195.25 | -5.10 | -2.55% | 8 | 0 | 0.00% |
| AAPL210917C00330000 | 2020-08-28 8:57AM EST | 330.00 | 188.44 | 184.65 | 187.10 | -4.56 | -2.36% | 2 | 605 | 0.00% |
| AAPL210917C00340000 | 2020-08-28 9:04AM EST | 340.00 | 180.23 | 176.70 | 179.10 | +6.13 | +3.52% | 4 | 357 | 0.00% |
| AAPL210917C00350000 | 2020-08-28 2:59PM EST | 350.00 | 171.40 | 169.00 | 171.30 | -1.64 | -0.95% | 4 | 696 | 0.00% |
| AAPL210917C00360000 | 2020-08-28 2:46PM EST | 360.00 | 167.23 | 161.45 | 163.75 | +0.01 | +0.01% | 1 | 568 | 0.00% |
| AAPL210917C00370000 | 2020-08-28 12:33PM EST | 370.00 | 154.94 | 154.15 | 156.35 | -4.73 | -2.96% | 6 | 345 | 0.00% |
| AAPL210917C00380000 | 2020-08-28 12:59PM EST | 380.00 | 148.50 | 146.95 | 149.10 | -0.60 | -0.40% | 2 | 1,250 | 0.00% |
| AAPL210917C00390000 | 2020-08-28 12:23PM EST | 390.00 | 142.18 | 140.05 | 142.00 | -1.53 | -1.06% | 10 | 789 | 0.00% |
| AAPL210917C00400000 | 2020-08-28 2:54PM EST | 400.00 | 135.10 | 133.35 | 135.30 | -1.63 | -1.19% | 36 | 1,363 | 574.95% |
| AAPL210917C00410000 | 2020-08-28 12:31PM EST | 410.00 | 127.90 | 126.95 | 128.80 | -0.60 | -0.47% | 4 | 187 | 490.33% |
| AAPL210917C00420000 | 2020-08-27 2:46PM EST | 420.00 | 124.01 | 120.75 | 122.60 | +0.52 | +0.42% | 2 | 1,072 | 442.70% |
| AAPL210917C00430000 | 2020-08-25 2:59PM EST | 430.00 | 114.48 | 114.75 | 116.55 | 0.00 | - | 7 | 138 | 408.59% |
| AAPL210917C00440000 | 2020-08-28 2:25PM EST | 440.00 | 1,576.00 | 387.00 | 392.00 | +1,464.32 | +1,311.17% | 61 | 8 | 0.00% |
| AAPL210917C00450000 | 2020-08-28 12:43PM EST | 450.00 | 104.52 | 103.50 | 105.15 | -0.94 | -0.89% | 1 | 870 | 360.46% |
| AAPL210917C00460000 | 2020-08-27 2:20PM EST | 460.00 | 1,369.12 | 382.00 | 387.00 | +1,267.12 | +1,242.27% | 8 | 0 | 0.00% |
| AAPL210917C00470000 | 2020-08-28 11:43AM EST | 470.00 | 95.35 | 93.15 | 94.70 | -0.75 | -0.78% | 1 | 0 | 326.34% |
| AAPL210917C00480000 | 2020-08-28 1:20PM EST | 480.00 | 489.20 | 377.00 | 382.00 | +397.70 | +434.64% | 7 | 2 | 0.00% |
| AAPL210917C00490000 | 2020-08-28 10:16AM EST | 490.00 | 86.05 | 83.75 | 85.05 | -0.90 | -1.04% | 6 | 263 | 300.05% |
| AAPL210917C00500000 | 2020-08-28 2:44PM EST | 500.00 | 1,392.40 | 372.00 | 377.00 | +1,309.34 | +1,576.38% | 39 | 16 | 0.00% |
| AAPL210917C00520000 | 2020-08-28 2:58PM EST | 520.00 | 1,309.20 | 367.50 | 372.00 | +1,234.20 | +1,645.60% | 41 | 6 | 0.00% |
| AAPL210917C00540000 | 2020-08-28 2:44PM EST | 540.00 | 546.76 | 362.50 | 367.00 | +479.66 | +714.84% | 16 | 0 | 0.00% |
| AAPL210917C00560000 | 2020-08-28 1:40PM EST | 560.00 | 1,223.08 | 357.50 | 362.50 | +1,162.63 | +1,923.29% | 10 | 2 | 0.00% |
| AAPL210917C00580000 | 2020-08-28 2:03PM EST | 580.00 | 724.00 | 352.50 | 357.50 | +669.75 | +1,234.56% | 85 | 6 | 0.00% |
| AAPL210917C00600000 | 2020-08-28 2:58PM EST | 600.00 | 1,195.32 | 347.50 | 352.50 | +1,146.37 | +2,341.92% | 39 | 13 | 0.00% |
| AAPL210917C00620000 | 2020-08-28 2:29PM EST | 620.00 | 394.56 | 343.35 | 348.00 | +350.56 | +796.73% | 103 | 5 | 0.00% |
| AAPL210917C00640000 | 2020-08-28 2:38PM EST | 640.00 | 1,121.00 | 338.40 | 343.00 | +1,081.65 | +2,748.79% | 15 | 13 | 0.00% |
| AAPL210917C00660000 | 2020-08-28 8:30AM EST | 660.00 | 396.00 | 333.55 | 338.00 | +359.55 | +986.42% | 103 | 3 | 0.00% |
| AAPL210917C00680000 | 2020-08-28 2:54PM EST | 680.00 | 32.00 | 31.10 | 32.00 | -1.05 | -3.18% | 18 | 526 | 192.76% |
| AAPL210917C00700000 | 2020-08-28 2:56PM EST | 700.00 | 358.64 | 323.85 | 328.50 | +329.29 | +1,121.94% | 15 | 6 | 0.00% |
| AAPL210917C00720000 | 2020-08-28 2:25PM EST | 720.00 | 26.60 | 25.80 | 26.70 | -0.45 | -1.66% | 11 | 110 | 183.51% |
| AAPL210917C00740000 | 2020-08-28 10:33AM EST | 740.00 | 24.50 | 23.55 | 24.40 | -0.50 | -2.00% | 2 | - | 179.50% |
| AAPL210917C00800000 | 2020-08-28 2:17PM EST | 800.00 | 19.11 | 18.30 | 19.10 | -0.29 | -1.49% | 43 | 6 | 170.26% |
| AAPL210917C00900000 | 2020-08-27 10:03AM EST | 900.00 | 13.13 | 12.85 | 13.60 | -0.57 | -4.16% | 25 | 5 | 160.82% |
| AAPL210917C01000000 | 2020-08-28 2:58PM EST | 1,000.00 | 10.20 | 10.00 | 10.40 | -0.25 | -2.39% | 65 | - | 156.22% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917P00027500 | 2021-01-22 10:13AM EST | 27.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 1,156 | 80.27% |
| AAPL210917P00028750 | 2021-01-21 1:41PM EST | 28.75 | 0.03 | 0.01 | 0.12 | -0.03 | -50.00% | 1 | 120 | 76.76% |
| AAPL210917P00030000 | 2021-01-21 1:43PM EST | 30.00 | 0.04 | 0.01 | 0.13 | -0.01 | -20.00% | 1 | 156 | 75.39% |
| AAPL210917P00031250 | 2021-01-22 10:12AM EST | 31.25 | 0.11 | 0.04 | 0.28 | +0.07 | +175.00% | 1 | 375 | 81.25% |
| AAPL210917P00032500 | 2021-01-20 9:39AM EST | 32.50 | 0.09 | 0.00 | 0.28 | 0.00 | - | 2 | 186 | 77.73% |
| AAPL210917P00033750 | 2021-01-20 12:17PM EST | 33.75 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 1,091 | 69.73% |
| AAPL210917P00035000 | 2021-01-07 12:56PM EST | 35.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 7 | 1,261 | 74.61% |
| AAPL210917P00036250 | 2021-01-15 3:35PM EST | 36.25 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 388 | 73.05% |
| AAPL210917P00037500 | 2021-01-21 11:48AM EST | 37.50 | 0.10 | 0.08 | 0.25 | 0.00 | - | 4 | 3,364 | 71.88% |
| AAPL210917P00038750 | 2021-01-19 3:48PM EST | 38.75 | 0.11 | 0.00 | 0.33 | 0.00 | - | 1 | 1,241 | 70.12% |
| AAPL210917P00040000 | 2021-01-22 3:58PM EST | 40.00 | 0.15 | 0.00 | 0.34 | +0.03 | +25.00% | 1 | 3,424 | 68.75% |
| AAPL210917P00041250 | 2021-01-20 9:48AM EST | 41.25 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 1,316 | 62.70% |
| AAPL210917P00042500 | 2021-01-20 3:31PM EST | 42.50 | 0.18 | 0.00 | 0.22 | 0.00 | - | 2 | 922 | 61.91% |
| AAPL210917P00043750 | 2021-01-21 11:23AM EST | 43.75 | 0.17 | 0.00 | 0.28 | 0.00 | - | 3 | 3,932 | 62.40% |
| AAPL210917P00045000 | 2021-01-22 3:22PM EST | 45.00 | 0.21 | 0.10 | 0.40 | 0.00 | - | 1 | 691 | 66.02% |
| AAPL210917P00046250 | 2021-01-22 12:45PM EST | 46.25 | 0.20 | 0.15 | 0.27 | -0.03 | -13.04% | 3 | 407 | 62.89% |
| AAPL210917P00047500 | 2021-01-22 3:21PM EST | 47.50 | 0.20 | 0.04 | 0.31 | -0.05 | -20.00% | 3 | 1,100 | 59.96% |
| AAPL210917P00048750 | 2021-01-12 3:53PM EST | 48.75 | 0.33 | 0.06 | 0.30 | 0.00 | - | 1 | 225 | 58.79% |
| AAPL210917P00050000 | 2021-01-22 3:25PM EST | 50.00 | 0.28 | 0.07 | 0.31 | -0.03 | -9.68% | 2 | 4,954 | 57.91% |
| AAPL210917P00052500 | 2021-01-22 3:23PM EST | 52.50 | 0.27 | 0.11 | 0.35 | -0.02 | -6.90% | 2 | 4,560 | 56.84% |
| AAPL210917P00055000 | 2021-01-21 9:49AM EST | 55.00 | 0.38 | 0.00 | 0.37 | 0.00 | - | 1 | 4,337 | 52.64% |
| AAPL210917P00057500 | 2021-01-21 3:45PM EST | 57.50 | 0.40 | 0.36 | 0.41 | 0.00 | - | 2 | 1,977 | 56.20% |
| AAPL210917P00060000 | 2021-01-20 2:37PM EST | 60.00 | 0.46 | 0.00 | 0.48 | 0.00 | - | 103 | 4,400 | 55.76% |
| AAPL210917P00062500 | 2021-01-21 10:48AM EST | 62.50 | 0.50 | 0.45 | 0.52 | 0.00 | - | 1 | 1,804 | 53.42% |
| AAPL210917P00065000 | 2021-01-22 2:21PM EST | 65.00 | 0.57 | 0.34 | 0.75 | -0.08 | -12.31% | 1 | 7,494 | 52.12% |
| AAPL210917P00067500 | 2021-01-20 3:44PM EST | 67.50 | 0.68 | 0.39 | 0.83 | 0.00 | - | 12 | 2,550 | 50.85% |
| AAPL210917P00070000 | 2021-01-22 10:14AM EST | 70.00 | 0.72 | 0.45 | 0.93 | -0.02 | -2.70% | 1 | 4,289 | 52.81% |
| AAPL210917P00072500 | 2021-01-19 9:54AM EST | 72.50 | 1.05 | 0.52 | 0.84 | 0.00 | - | 1 | 2,565 | 49.41% |
| AAPL210917P00075000 | 2021-01-22 2:35PM EST | 75.00 | 0.87 | 0.60 | 1.15 | -0.05 | -5.43% | 10 | 3,210 | 50.48% |
| AAPL210917P00077500 | 2021-01-22 2:58PM EST | 77.50 | 0.96 | 0.69 | 1.28 | -0.07 | -6.80% | 4 | 1,722 | 49.39% |
| AAPL210917P00080000 | 2021-01-22 12:20PM EST | 80.00 | 1.14 | 0.60 | 1.16 | -0.04 | -3.39% | 1 | 4,241 | 46.07% |
| AAPL210917P00082500 | 2021-01-21 3:57PM EST | 82.50 | 1.29 | 0.64 | 1.32 | 0.00 | - | 40 | 3,485 | 45.26% |
| AAPL210917P00085000 | 2021-01-22 2:50PM EST | 85.00 | 1.45 | 1.07 | 1.72 | -0.09 | -5.84% | 12 | 8,399 | 46.09% |
| AAPL210917P00087500 | 2021-01-22 2:54PM EST | 87.50 | 1.65 | 1.45 | 1.70 | -0.09 | -5.17% | 18 | 5,404 | 43.76% |
| AAPL210917P00090000 | 2021-01-22 2:50PM EST | 90.00 | 1.82 | 1.50 | 2.18 | -0.18 | -9.00% | 76 | 14,741 | 44.59% |
| AAPL210917P00092500 | 2021-01-22 3:43PM EST | 92.50 | 2.09 | 1.70 | 2.45 | -0.16 | -7.11% | 14 | 6,975 | 43.90% |
| AAPL210917P00095000 | 2021-01-22 1:44PM EST | 95.00 | 2.48 | 1.97 | 2.77 | -0.09 | -3.50% | 96 | 18,731 | 43.32% |
| AAPL210917P00097500 | 2021-01-21 11:36AM EST | 97.50 | 2.80 | 2.28 | 3.15 | -0.20 | -6.67% | 1 | 6,347 | 42.90% |
| AAPL210917P00100000 | 2021-01-22 3:30PM EST | 100.00 | 3.10 | 3.10 | 3.25 | -0.15 | -4.62% | 169 | 40,151 | 41.10% |
| AAPL210917P00102500 | 2021-01-22 2:59PM EST | 102.50 | 3.62 | 3.55 | 4.05 | -0.23 | -5.97% | 8 | 7,054 | 42.16% |
| AAPL210917P00105000 | 2021-01-22 3:41PM EST | 105.00 | 4.04 | 3.30 | 4.20 | -0.33 | -7.55% | 138 | 10,615 | 40.44% |
| AAPL210917P00107500 | 2021-01-22 3:25PM EST | 107.50 | 4.69 | 3.85 | 4.75 | -0.16 | -3.30% | 1 | 5,978 | 40.14% |
| AAPL210917P00110000 | 2021-01-22 3:26PM EST | 110.00 | 5.27 | 4.45 | 5.35 | -0.27 | -4.87% | 49 | 12,536 | 39.86% |
| AAPL210917P00112500 | 2021-01-22 3:39PM EST | 112.50 | 5.83 | 3.50 | 6.60 | -0.57 | -8.91% | 18 | 5,007 | 41.44% |
| AAPL210917P00115000 | 2021-01-22 3:48PM EST | 115.00 | 6.47 | 5.15 | 6.75 | -0.58 | -8.23% | 801 | 8,861 | 39.43% |
| AAPL210917P00117500 | 2021-01-22 2:21PM EST | 117.50 | 7.55 | 5.00 | 8.25 | -0.47 | -5.86% | 271 | 2,618 | 41.25% |
| AAPL210917P00120000 | 2021-01-22 3:59PM EST | 120.00 | 8.30 | 7.45 | 9.15 | -0.40 | -4.60% | 32 | 8,565 | 41.12% |
| AAPL210917P00122500 | 2021-01-22 2:59PM EST | 122.50 | 9.20 | 8.30 | 10.15 | -0.46 | -4.76% | 743 | 1,521 | 41.11% |
| AAPL210917P00125000 | 2021-01-22 3:48PM EST | 125.00 | 10.00 | 10.10 | 10.30 | -0.75 | -6.98% | 755 | 5,103 | 38.80% |
| AAPL210917P00130000 | 2021-01-22 3:48PM EST | 130.00 | 12.30 | 12.35 | 12.50 | -0.75 | -5.75% | 360 | 6,533 | 38.66% |
| AAPL210917P00135000 | 2021-01-22 3:52PM EST | 135.00 | 14.64 | 14.65 | 15.25 | -0.81 | -5.24% | 155 | 2,645 | 39.24% |
| AAPL210917P00140000 | 2021-01-22 3:53PM EST | 140.00 | 17.38 | 16.35 | 18.50 | -0.67 | -3.71% | 48 | 946 | 40.39% |
| AAPL210917P00145000 | 2021-01-22 3:36PM EST | 145.00 | 20.00 | 19.20 | 21.45 | -1.55 | -7.19% | 3 | 122 | 40.34% |
| AAPL210917P00150000 | 2021-01-22 11:29AM EST | 150.00 | 23.90 | 22.25 | 24.65 | -0.90 | -3.63% | 25 | 1,180 | 40.41% |
| AAPL210917P00155000 | 2021-01-22 1:25PM EST | 155.00 | 27.40 | 26.60 | 28.05 | -0.43 | -1.55% | 6 | 238 | 40.50% |
| AAPL210917P00160000 | 2021-01-22 1:28PM EST | 160.00 | 30.85 | 29.00 | 33.00 | -1.05 | -3.29% | 2 | 333 | 43.77% |
| AAPL210917P00165000 | 2021-01-21 3:29PM EST | 165.00 | 35.32 | 33.00 | 36.75 | 0.00 | - | 7 | 233 | 43.98% |
| AAPL210917P00170000 | 2021-01-21 3:29PM EST | 170.00 | 39.32 | 37.80 | 40.65 | 0.00 | - | 2 | 333 | 44.24% |
| AAPL210917P00175000 | 2021-01-22 3:01PM EST | 175.00 | 42.05 | 41.80 | 44.70 | -2.25 | -5.08% | 51 | 654 | 44.58% |
| AAPL210917P00180000 | 2021-01-22 3:33PM EST | 180.00 | 45.85 | 46.00 | 48.40 | -8.64 | -15.86% | 7 | 196 | 43.74% |
| AAPL210917P00185000 | 2020-12-30 10:16AM EST | 185.00 | 54.65 | 50.30 | 53.20 | 0.00 | - | 6 | 16 | 45.52% |
| AAPL210917P00190000 | 2021-01-13 12:16PM EST | 190.00 | 61.97 | 52.70 | 57.30 | 0.00 | - | 2 | 5 | 45.23% |
| AAPL210917P00195000 | 2021-01-22 3:59PM EST | 195.00 | 59.40 | 57.15 | 60.90 | -7.24 | -10.86% | 2 | 74 | 43.15% |
| AAPL210917P00200000 | 2021-01-22 3:59PM EST | 200.00 | 64.00 | 62.00 | 66.50 | -8.09 | -11.22% | 2 | 18 | 46.89% |
| AAPL210917P00210000 | 2020-08-21 11:55AM EST | 210.00 | 4.12 | 4.10 | 4.65 | +0.02 | +0.49% | 1 | 1,109 | 0.00% |
| AAPL210917P00220000 | 2020-08-28 9:16AM EST | 220.00 | 4.80 | 4.65 | 5.20 | -0.11 | -2.24% | 20 | 955 | 0.00% |
| AAPL210917P00225000 | 2021-01-14 3:12PM EST | 225.00 | 96.90 | 86.00 | 90.20 | 0.00 | - | 2 | 18 | 51.05% |
| AAPL210917P00230000 | 2020-08-28 8:36AM EST | 230.00 | 5.57 | 5.25 | 5.85 | +0.45 | +8.79% | 30 | 439 | 0.00% |
| AAPL210917P00240000 | 2020-08-28 8:36AM EST | 240.00 | 6.25 | 5.95 | 6.55 | +0.51 | +8.89% | 30 | 990 | 0.00% |
| AAPL210917P00250000 | 2021-01-13 3:40PM EST | 250.00 | 119.80 | 110.00 | 114.50 | 0.00 | - | 1 | 114 | 55.27% |
| AAPL210917P00260000 | 2020-08-28 12:44PM EST | 260.00 | 7.90 | 7.60 | 8.20 | +0.75 | +10.49% | 3 | 1,845 | 0.00% |
| AAPL210917P00270000 | 2020-08-27 12:59PM EST | 270.00 | 9.00 | 8.60 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210917P00280000 | 2020-08-25 9:46AM EST | 280.00 | 9.97 | 9.70 | 10.25 | +0.05 | +0.50% | 1 | 539 | 0.00% |
| AAPL210917P00290000 | 2020-08-28 11:17AM EST | 290.00 | 11.05 | 10.85 | 11.30 | -0.50 | -4.33% | 3 | 252 | 0.00% |
| AAPL210917P00300000 | 2020-08-28 11:38AM EST | 300.00 | 12.50 | 12.25 | 12.85 | -0.65 | -4.94% | 5 | 590 | 0.00% |
| AAPL210917P00310000 | 2020-08-27 1:25PM EST | 310.00 | 14.28 | 13.80 | 14.40 | +0.01 | +0.07% | 1 | 267 | 0.00% |
| AAPL210917P00320000 | 2020-08-27 9:13AM EST | 320.00 | 15.55 | 15.45 | 16.10 | +0.15 | +0.97% | 3 | 347 | 0.00% |
| AAPL210917P00330000 | 2020-08-27 8:33AM EST | 330.00 | 16.52 | 17.30 | 17.95 | +0.02 | +0.12% | 1 | 618 | 0.00% |
| AAPL210917P00340000 | 2020-08-27 2:39PM EST | 340.00 | 19.60 | 19.30 | 20.00 | -0.05 | -0.25% | 10 | 1,261 | 0.00% |
| AAPL210917P00350000 | 2020-08-28 11:27AM EST | 350.00 | 21.40 | 21.50 | 22.20 | -1.35 | -5.93% | 1 | 522 | 0.00% |
| AAPL210917P00360000 | 2020-08-25 9:11AM EST | 360.00 | 24.36 | 23.90 | 24.65 | +0.02 | +0.08% | 20 | 489 | 0.00% |
| AAPL210917P00370000 | 2020-08-24 10:20AM EST | 370.00 | 26.60 | 26.60 | 27.25 | +0.25 | +0.95% | 15 | 260 | 0.00% |
| AAPL210917P00380000 | 2020-08-27 12:59PM EST | 380.00 | 29.80 | 29.30 | 30.10 | 0.00 | - | 2 | 178 | 0.00% |
| AAPL210917P00390000 | 2020-08-26 1:34PM EST | 390.00 | 31.20 | 32.35 | 33.15 | 0.00 | - | 4 | 219 | 0.00% |
| AAPL210917P00400000 | 2020-08-28 2:28PM EST | 400.00 | 35.50 | 35.60 | 36.45 | -1.50 | -4.05% | 6 | 546 | 0.00% |
| AAPL210917P00410000 | 2020-08-26 11:48AM EST | 410.00 | 37.80 | 39.10 | 39.95 | 0.00 | - | 1 | 57 | 0.00% |
| AAPL210917P00420000 | 2020-08-26 1:10PM EST | 420.00 | 40.90 | 42.75 | 43.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210917P00430000 | 2020-08-27 11:34AM EST | 430.00 | 47.55 | 46.70 | 47.65 | 0.00 | - | 5 | 262 | 0.00% |
| AAPL210917P00440000 | 2020-08-27 2:39PM EST | 440.00 | 4.60 | 0.79 | 1.18 | -46.44 | -90.99% | 542 | 308 | 0.00% |
| AAPL210917P00450000 | 2020-08-27 11:46AM EST | 450.00 | 56.63 | 55.30 | 56.25 | 0.00 | - | 8 | 454 | 0.00% |
| AAPL210917P00460000 | 2020-08-28 10:55AM EST | 460.00 | 4.80 | 0.89 | 1.29 | -55.37 | -92.02% | 5 | 26 | 0.00% |
| AAPL210917P00470000 | 2020-08-28 9:33AM EST | 470.00 | 64.61 | 64.80 | 65.85 | +1.31 | +2.07% | 3 | 42 | 0.00% |
| AAPL210917P00480000 | 2020-08-26 8:52AM EST | 480.00 | 66.45 | 69.90 | 71.00 | 0.00 | - | 20 | 135 | 0.00% |
| AAPL210917P00490000 | 2020-08-27 11:34AM EST | 490.00 | 75.90 | 75.30 | 76.35 | 0.00 | - | 2 | 34 | 0.00% |
| AAPL210917P00500000 | 2020-08-28 1:37PM EST | 500.00 | 80.87 | 80.90 | 82.00 | -0.80 | -0.98% | 14 | 94 | 0.00% |
| AAPL210917P00520000 | 2020-08-28 2:53PM EST | 520.00 | 91.70 | 92.60 | 93.85 | +0.40 | +0.44% | 24 | 365 | 0.00% |
| AAPL210917P00540000 | 2020-08-27 9:09AM EST | 540.00 | 103.28 | 105.20 | 106.55 | 0.00 | - | 301 | 228 | 0.00% |
| AAPL210917P00560000 | 2020-08-28 2:40PM EST | 560.00 | 116.00 | 118.50 | 120.00 | -47.80 | -29.18% | 2 | 1 | 0.00% |
| AAPL210917P00580000 | 2020-08-25 8:59AM EST | 580.00 | 133.25 | 132.60 | 134.15 | 0.00 | - | - | 2 | 0.00% |
| AAPL210917P00600000 | 2020-08-25 12:44PM EST | 600.00 | 146.15 | 147.40 | 149.00 | -1.65 | -1.12% | 10 | 121 | 0.00% |
| AAPL210917P00640000 | 2020-08-27 11:29AM EST | 640.00 | 177.33 | 178.30 | 180.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210917P00700000 | 2020-08-28 9:57AM EST | 700.00 | 227.82 | 228.40 | 230.60 | -0.07 | -0.03% | 43 | 67 | 0.00% |
© 2021 Verizon Media. All rights reserved.
