Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.21-0.30 (-0.26%)
As of 1:12PM EDT. Market open.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917C00027500 | 2020-10-19 11:28AM EDT | 27.50 | 90.47 | 89.10 | 89.75 | -1.08 | -1.18% | 1 | 35 | 57.42% |
| AAPL210917C00028750 | 2020-09-30 3:14PM EDT | 28.75 | 87.20 | 87.80 | 88.45 | 0.00 | - | 5 | 9 | 0.00% |
| AAPL210917C00030000 | 2020-10-13 1:02PM EDT | 30.00 | 87.18 | 86.65 | 87.35 | 0.00 | - | 1 | 13 | 62.99% |
| AAPL210917C00032500 | 2020-09-01 1:01PM EDT | 32.50 | 101.21 | 83.90 | 84.60 | 0.00 | - | - | 29 | 0.00% |
| AAPL210917C00036250 | 2020-09-02 9:41AM EDT | 36.25 | 97.32 | 75.50 | 78.90 | 0.00 | - | - | 9 | 0.00% |
| AAPL210917C00037500 | 2020-10-14 11:41AM EDT | 37.50 | 84.11 | 79.15 | 79.80 | 0.00 | - | 16 | 52 | 50.00% |
| AAPL210917C00040000 | 2020-10-13 1:55PM EDT | 40.00 | 81.00 | 76.70 | 77.35 | 0.00 | - | 11 | 80 | 50.20% |
| AAPL210917C00042500 | 2020-09-21 12:14AM EDT | 42.50 | 67.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL210917C00045000 | 2020-09-16 12:28PM EDT | 45.00 | 68.75 | 72.00 | 76.50 | 0.00 | - | 1 | 186 | 74.56% |
| AAPL210917C00046250 | 2020-10-08 10:13AM EDT | 46.25 | 69.62 | 70.60 | 71.30 | 0.00 | - | 1 | 208 | 50.05% |
| AAPL210917C00047500 | 2020-10-08 11:31AM EDT | 47.50 | 68.30 | 69.35 | 70.00 | 0.00 | - | 2 | 349 | 47.51% |
| AAPL210917C00048750 | 2020-10-05 12:01AM EDT | 48.75 | 72.50 | 68.20 | 68.85 | 0.00 | - | 1 | 261 | 48.58% |
| AAPL210917C00050000 | 2020-10-13 9:30AM EDT | 50.00 | 75.40 | 66.95 | 67.60 | 0.00 | - | 1 | 1,069 | 47.31% |
| AAPL210917C00052500 | 2020-09-21 12:22PM EDT | 52.50 | 55.00 | 64.55 | 65.20 | 0.00 | - | 1 | 0 | 46.70% |
| AAPL210917C00055000 | 2020-10-20 12:10PM EDT | 55.00 | 62.75 | 62.25 | 62.80 | 0.00 | - | 3 | 806 | 45.85% |
| AAPL210917C00057500 | 2020-10-13 1:27PM EDT | 57.50 | 64.74 | 59.80 | 60.45 | 0.00 | - | 4 | 970 | 45.46% |
| AAPL210917C00060000 | 2020-10-21 11:21AM EDT | 60.00 | 58.45 | 57.45 | 58.10 | -0.05 | -0.09% | 1 | 1,783 | 44.80% |
| AAPL210917C00062500 | 2020-10-21 10:27AM EDT | 62.50 | 56.65 | 55.35 | 56.00 | +1.38 | +2.50% | 2 | 1,922 | 46.24% |
| AAPL210917C00065000 | 2020-10-12 2:26PM EDT | 65.00 | 61.39 | 52.95 | 53.45 | 0.00 | - | 1 | 1,458 | 43.38% |
| AAPL210917C00067500 | 2020-10-12 1:18PM EDT | 67.50 | 57.71 | 50.60 | 51.20 | 0.00 | - | 7 | 1,824 | 43.01% |
| AAPL210917C00070000 | 2020-10-20 11:37AM EDT | 70.00 | 48.35 | 48.40 | 49.05 | 0.00 | - | 35 | 1,645 | 43.05% |
| AAPL210917C00072500 | 2020-10-13 2:15PM EDT | 72.50 | 50.50 | 46.30 | 46.85 | 0.00 | - | 2 | 979 | 42.52% |
| AAPL210917C00075000 | 2020-10-19 2:34PM EDT | 75.00 | 45.60 | 44.30 | 44.90 | +0.44 | +0.97% | 2 | 3,503 | 43.12% |
| AAPL210917C00077500 | 2020-10-16 10:12AM EDT | 77.50 | 46.06 | 42.10 | 42.60 | 0.00 | - | 2 | 1,294 | 41.69% |
| AAPL210917C00080000 | 2020-10-16 3:34PM EDT | 80.00 | 41.12 | 40.00 | 40.55 | -1.88 | -4.37% | 1 | 5,303 | 41.35% |
| AAPL210917C00082500 | 2020-10-12 11:24AM EDT | 82.50 | 43.41 | 38.05 | 38.55 | 0.00 | - | 8 | 2,428 | 41.02% |
| AAPL210917C00085000 | 2020-10-15 11:25AM EDT | 85.00 | 39.50 | 36.10 | 36.60 | 0.00 | - | 1 | 3,257 | 40.70% |
| AAPL210917C00087500 | 2020-10-13 2:41PM EDT | 87.50 | 37.75 | 34.35 | 34.80 | 0.00 | - | 6 | 2,628 | 40.74% |
| AAPL210917C00090000 | 2020-10-20 11:27AM EDT | 90.00 | 32.76 | 32.65 | 33.05 | 0.00 | - | 2 | 2,370 | 40.73% |
| AAPL210917C00092500 | 2020-10-19 3:51PM EDT | 92.50 | 30.25 | 30.80 | 31.20 | 0.00 | - | 1 | 1,390 | 40.22% |
| AAPL210917C00095000 | 2020-10-20 10:25AM EDT | 95.00 | 29.55 | 29.25 | 29.70 | 0.00 | - | 4 | 4,977 | 40.60% |
| AAPL210917C00097500 | 2020-10-16 12:46PM EDT | 97.50 | 30.20 | 27.50 | 27.90 | 0.00 | - | 48 | 3,199 | 39.92% |
| AAPL210917C00100000 | 2020-10-21 12:55PM EDT | 100.00 | 26.17 | 26.00 | 26.35 | -0.53 | -1.99% | 342 | 6,177 | 39.81% |
| AAPL210917C00102500 | 2020-10-19 3:13PM EDT | 102.50 | 24.75 | 24.60 | 24.85 | 0.00 | - | 2 | 745 | 39.66% |
| AAPL210917C00105000 | 2020-10-21 12:38PM EDT | 105.00 | 23.35 | 23.05 | 23.45 | -0.60 | -2.51% | 16 | 0 | 39.62% |
| AAPL210917C00107500 | 2020-10-21 10:11AM EDT | 107.50 | 22.78 | 21.85 | 22.10 | +0.28 | +1.24% | 8 | 824 | 39.55% |
| AAPL210917C00110000 | 2020-10-21 12:55PM EDT | 110.00 | 20.68 | 20.55 | 20.80 | -0.47 | -2.22% | 21 | 6,883 | 39.45% |
| AAPL210917C00112500 | 2020-10-21 12:37PM EDT | 112.50 | 19.45 | 19.35 | 19.60 | -0.40 | -2.02% | 10 | 4,234 | 39.45% |
| AAPL210917C00115000 | 2020-10-21 12:08PM EDT | 115.00 | 18.55 | 18.15 | 18.40 | -0.22 | -1.17% | 16 | 5,187 | 39.32% |
| AAPL210917C00117500 | 2020-10-21 12:40PM EDT | 117.50 | 17.30 | 17.10 | 17.30 | -0.06 | -0.35% | 22 | 4,279 | 39.29% |
| AAPL210917C00120000 | 2020-10-21 11:16AM EDT | 120.00 | 16.10 | 16.00 | 16.25 | -0.55 | -3.30% | 13 | 11,504 | 39.24% |
| AAPL210917C00122500 | 2020-10-21 11:08AM EDT | 122.50 | 15.25 | 15.00 | 15.25 | -0.90 | -5.57% | 8 | 1,893 | 39.19% |
| AAPL210917C00125000 | 2020-10-21 12:15PM EDT | 125.00 | 14.15 | 14.05 | 14.25 | -0.60 | -4.07% | 19 | 7,897 | 39.02% |
| AAPL210917C00130000 | 2020-10-21 11:58AM EDT | 130.00 | 12.70 | 12.35 | 12.50 | +0.08 | +0.63% | 62 | 4,783 | 38.91% |
| AAPL210917C00135000 | 2020-10-21 11:33AM EDT | 135.00 | 11.20 | 10.85 | 11.00 | -0.15 | -1.32% | 2 | 9,469 | 38.95% |
| AAPL210917C00140000 | 2020-10-21 12:16PM EDT | 140.00 | 9.58 | 9.50 | 9.65 | -0.12 | -1.24% | 17 | 10,944 | 38.94% |
| AAPL210917C00145000 | 2020-10-21 10:36AM EDT | 145.00 | 8.90 | 8.30 | 8.45 | +0.05 | +0.56% | 9 | 5,435 | 38.92% |
| AAPL210917C00150000 | 2020-10-21 12:56PM EDT | 150.00 | 7.37 | 7.25 | 7.45 | -0.28 | -3.66% | 57 | 11,254 | 39.06% |
| AAPL210917C00155000 | 2020-10-21 11:24AM EDT | 155.00 | 6.50 | 6.35 | 6.55 | -0.05 | -0.76% | 31 | 2,115 | 39.14% |
| AAPL210917C00160000 | 2020-10-20 3:45PM EDT | 160.00 | 5.95 | 5.60 | 5.80 | 0.00 | - | 21 | 3,752 | 39.33% |
| AAPL210917C00165000 | 2020-10-21 9:30AM EDT | 165.00 | 5.16 | 4.95 | 5.15 | -0.09 | -1.71% | 1 | 6,350 | 39.55% |
| AAPL210917C00170000 | 2020-10-21 9:50AM EDT | 170.00 | 4.75 | 4.45 | 4.55 | +0.05 | +1.06% | 1 | 4,206 | 39.68% |
| AAPL210917C00175000 | 2020-10-21 12:10PM EDT | 175.00 | 4.10 | 3.95 | 4.10 | -0.15 | -3.53% | 2 | 909 | 40.05% |
| AAPL210917C00180000 | 2020-10-21 11:10AM EDT | 180.00 | 3.75 | 3.55 | 3.70 | +0.05 | +1.35% | 5 | 2,366 | 40.41% |
| AAPL210917C00185000 | 2020-10-20 3:50PM EDT | 185.00 | 3.35 | 3.20 | 3.30 | 0.00 | - | 1 | 922 | 40.60% |
| AAPL210917C00190000 | 2020-10-14 12:38PM EDT | 190.00 | 3.10 | 2.88 | 3.05 | +0.05 | +1.64% | 21 | 135 | 41.17% |
| AAPL210917C00195000 | 2020-10-19 3:56PM EDT | 195.00 | 2.70 | 2.64 | 2.75 | 0.00 | - | 50 | 330 | 41.42% |
| AAPL210917C00200000 | 2020-10-21 11:58AM EDT | 200.00 | 2.50 | 2.46 | 2.57 | -0.11 | -4.21% | 37 | 2,833 | 42.04% |
| AAPL210917C00210000 | 2020-08-24 12:22PM EDT | 210.00 | 302.28 | 290.30 | 294.50 | +0.02 | +0.01% | 50 | 186 | 0.00% |
| AAPL210917C00220000 | 2020-08-25 2:29PM EDT | 220.00 | 279.20 | 280.85 | 285.00 | 0.00 | - | 2 | 207 | 0.00% |
| AAPL210917C00225000 | 2020-10-20 3:33PM EDT | 225.00 | 1.81 | 1.79 | 1.85 | -0.01 | -0.55% | 3 | 2,217 | 44.62% |
| 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 | 2020-10-21 12:08PM EDT | 250.00 | 1.42 | 1.35 | 1.47 | 0.00 | - | 59 | 5,053 | 47.38% |
| AAPL210917C00260000 | 2020-08-24 9:31AM EDT | 260.00 | 258.88 | 244.60 | 247.55 | -0.01 | -0.00% | 1 | 474 | 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 | 432 | 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 | 1,295 | 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 | 0.00% |
| AAPL210917C00420000 | 2020-08-27 3:46PM EDT | 420.00 | 124.01 | 120.75 | 122.60 | +0.52 | +0.42% | 2 | 1,072 | 0.00% |
| AAPL210917C00430000 | 2020-08-25 3:59PM EDT | 430.00 | 114.48 | 114.75 | 116.55 | 0.00 | - | 7 | 138 | 564.36% |
| 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 | 396.34% |
| 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 | 600 | 339.34% |
| 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 | 303.27% |
| AAPL210917C00500000 | 2020-08-28 3:44PM EDT | 500.00 | 1,392.40 | 372.00 | 377.00 | +1,309.34 | +1,576.38% | 40 | 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 | 182.23% |
| 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 | 172.69% |
| AAPL210917C00740000 | 2020-08-28 11:33AM EDT | 740.00 | 24.50 | 23.55 | 24.40 | -0.50 | -2.00% | 2 | 34 | 168.58% |
| AAPL210917C00800000 | 2020-08-28 3:17PM EDT | 800.00 | 19.11 | 18.30 | 19.10 | -0.29 | -1.49% | 43 | 6 | 159.09% |
| AAPL210917C00900000 | 2020-08-27 11:03AM EDT | 900.00 | 13.13 | 12.85 | 13.60 | -0.57 | -4.16% | 25 | 5 | 149.32% |
| AAPL210917C01000000 | 2020-08-28 3:58PM EDT | 1,000.00 | 10.20 | 10.00 | 10.40 | -0.25 | -2.39% | 65 | 27 | 144.37% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917P00027500 | 2020-10-21 12:31PM EDT | 27.50 | 0.19 | 0.14 | 0.19 | +0.05 | +35.71% | 21 | 1,158 | 68.56% |
| AAPL210917P00028750 | 2020-10-21 12:50PM EDT | 28.75 | 0.18 | 0.17 | 0.25 | -0.02 | -10.00% | 21 | 81 | 68.75% |
| AAPL210917P00030000 | 2020-10-21 12:35PM EDT | 30.00 | 0.21 | 0.18 | 0.23 | -0.01 | -4.55% | 7 | 155 | 66.50% |
| AAPL210917P00031250 | 2020-10-21 12:37PM EDT | 31.25 | 0.22 | 0.20 | 0.29 | +0.02 | +10.00% | 10 | 370 | 66.31% |
| AAPL210917P00032500 | 2020-10-21 12:39PM EDT | 32.50 | 0.28 | 0.22 | 0.28 | +0.07 | +33.33% | 6 | 187 | 64.65% |
| AAPL210917P00033750 | 2020-10-21 12:34PM EDT | 33.75 | 0.30 | 0.24 | 0.33 | +0.03 | +11.11% | 14 | 1,069 | 64.11% |
| AAPL210917P00035000 | 2020-10-21 12:33PM EDT | 35.00 | 0.28 | 0.28 | 0.32 | +0.02 | +7.69% | 55 | 1,284 | 62.79% |
| AAPL210917P00036250 | 2020-10-21 10:29AM EDT | 36.25 | 0.33 | 0.29 | 0.35 | +0.03 | +10.00% | 4 | 278 | 61.72% |
| AAPL210917P00037500 | 2020-10-19 3:56PM EDT | 37.50 | 0.32 | 0.32 | 0.41 | 0.00 | - | 1 | 7,242 | 61.33% |
| AAPL210917P00038750 | 2020-10-15 11:46AM EDT | 38.75 | 0.41 | 0.35 | 0.44 | 0.00 | - | 1 | 1,258 | 60.45% |
| AAPL210917P00040000 | 2020-10-19 3:59PM EDT | 40.00 | 0.39 | 0.39 | 0.47 | 0.00 | - | 1 | 3,450 | 59.67% |
| AAPL210917P00041250 | 2020-10-20 9:44AM EDT | 41.25 | 0.48 | 0.42 | 0.50 | 0.00 | - | 1 | 1,316 | 58.79% |
| AAPL210917P00042500 | 2020-09-25 10:10AM EDT | 42.50 | 0.52 | 0.45 | 0.53 | 0.00 | - | 11 | 922 | 57.86% |
| AAPL210917P00043750 | 2020-10-21 12:06PM EDT | 43.75 | 0.50 | 0.49 | 0.56 | -0.12 | -19.35% | 1 | 3,938 | 57.03% |
| AAPL210917P00045000 | 2020-10-20 9:56AM EDT | 45.00 | 0.52 | 0.52 | 0.60 | 0.00 | - | 1 | 621 | 56.20% |
| AAPL210917P00046250 | 2020-10-20 9:57AM EDT | 46.25 | 0.61 | 0.56 | 0.63 | 0.00 | - | 1 | 374 | 55.37% |
| AAPL210917P00047500 | 2020-10-14 12:32PM EDT | 47.50 | 0.66 | 0.60 | 0.67 | 0.00 | - | 8 | 1,012 | 54.59% |
| AAPL210917P00048750 | 2020-10-08 11:41AM EDT | 48.75 | 0.84 | 0.63 | 0.72 | 0.00 | - | 45 | 247 | 53.78% |
| AAPL210917P00050000 | 2020-10-16 1:15PM EDT | 50.00 | 0.79 | 0.67 | 0.77 | 0.00 | - | 57 | 5,091 | 53.08% |
| AAPL210917P00052500 | 2020-10-12 9:46AM EDT | 52.50 | 0.80 | 0.80 | 0.87 | 0.00 | - | 2 | 4,415 | 51.88% |
| AAPL210917P00055000 | 2020-10-13 9:31AM EDT | 55.00 | 1.00 | 0.89 | 0.99 | 0.00 | - | 5 | 4,081 | 50.49% |
| AAPL210917P00057500 | 2020-10-16 11:17AM EDT | 57.50 | 1.10 | 1.05 | 1.13 | 0.00 | - | 3 | 1,882 | 49.90% |
| AAPL210917P00060000 | 2020-10-20 11:25AM EDT | 60.00 | 1.24 | 1.18 | 1.31 | 0.00 | - | 4 | 4,417 | 49.00% |
| AAPL210917P00062500 | 2020-10-16 3:46PM EDT | 62.50 | 1.45 | 1.39 | 1.46 | 0.00 | - | 17 | 1,187 | 47.73% |
| AAPL210917P00065000 | 2020-10-19 10:52AM EDT | 65.00 | 1.66 | 1.61 | 1.68 | 0.00 | - | 5 | 7,437 | 46.90% |
| AAPL210917P00067500 | 2020-10-19 3:21PM EDT | 67.50 | 2.05 | 1.85 | 1.92 | 0.00 | - | 3 | 2,569 | 46.07% |
| AAPL210917P00070000 | 2020-10-13 12:36PM EDT | 70.00 | 2.10 | 2.12 | 2.20 | 0.00 | - | 33 | 3,477 | 45.35% |
| AAPL210917P00072500 | 2020-10-20 1:38PM EDT | 72.50 | 2.35 | 2.43 | 2.53 | 0.00 | - | 18 | 1,960 | 44.76% |
| AAPL210917P00075000 | 2020-10-20 11:55AM EDT | 75.00 | 2.84 | 2.80 | 2.88 | 0.00 | - | 101 | 2,569 | 44.12% |
| AAPL210917P00077500 | 2020-10-09 12:30PM EDT | 77.50 | 3.45 | 3.20 | 3.30 | 0.00 | - | 5 | 1,575 | 43.66% |
| AAPL210917P00080000 | 2020-10-20 12:44PM EDT | 80.00 | 3.56 | 3.65 | 3.75 | 0.00 | - | 1 | 3,312 | 43.15% |
| AAPL210917P00082500 | 2020-10-20 3:21PM EDT | 82.50 | 4.14 | 4.15 | 4.25 | 0.00 | - | 32 | 3,202 | 42.69% |
| AAPL210917P00085000 | 2020-10-21 11:24AM EDT | 85.00 | 4.75 | 4.70 | 4.85 | +0.25 | +5.56% | 4 | 6,530 | 42.44% |
| AAPL210917P00087500 | 2020-10-20 1:43PM EDT | 87.50 | 5.15 | 5.35 | 5.50 | 0.00 | - | 2 | 4,025 | 42.19% |
| AAPL210917P00090000 | 2020-10-21 12:32PM EDT | 90.00 | 5.99 | 6.05 | 6.20 | -0.01 | -0.17% | 33 | 10,092 | 41.93% |
| AAPL210917P00092500 | 2020-10-20 3:57PM EDT | 92.50 | 6.72 | 6.80 | 6.95 | 0.00 | - | 1 | 3,885 | 41.66% |
| AAPL210917P00095000 | 2020-10-21 12:32PM EDT | 95.00 | 7.56 | 7.60 | 7.80 | -0.40 | -5.03% | 1 | 4,970 | 41.54% |
| AAPL210917P00097500 | 2020-10-20 1:34PM EDT | 97.50 | 8.05 | 8.50 | 8.70 | 0.00 | - | 5 | 5,076 | 41.38% |
| AAPL210917P00100000 | 2020-10-20 1:26PM EDT | 100.00 | 9.18 | 9.45 | 9.60 | -0.01 | -0.11% | 2 | 10,967 | 41.07% |
| AAPL210917P00102500 | 2020-10-21 11:24AM EDT | 102.50 | 10.50 | 10.45 | 10.65 | -0.15 | -1.41% | 296 | 2,784 | 41.01% |
| AAPL210917P00105000 | 2020-10-20 2:23PM EDT | 105.00 | 11.20 | 11.55 | 11.75 | 0.00 | - | 351 | 6,388 | 40.92% |
| AAPL210917P00107500 | 2020-10-20 9:36AM EDT | 107.50 | 13.25 | 12.70 | 12.90 | 0.00 | - | 1 | 2,158 | 40.82% |
| AAPL210917P00110000 | 2020-10-20 3:28PM EDT | 110.00 | 13.80 | 13.90 | 14.10 | +0.10 | +0.73% | 11 | 7,952 | 40.69% |
| AAPL210917P00112500 | 2020-10-21 11:20AM EDT | 112.50 | 15.00 | 15.15 | 15.35 | -0.39 | -2.53% | 11 | 2,194 | 40.56% |
| AAPL210917P00115000 | 2020-10-20 1:45PM EDT | 115.00 | 15.85 | 16.50 | 16.70 | 0.00 | - | 28 | 2,000 | 40.52% |
| AAPL210917P00117500 | 2020-10-21 11:39AM EDT | 117.50 | 17.50 | 17.85 | 18.05 | -0.56 | -3.10% | 57 | 1,296 | 40.36% |
| AAPL210917P00120000 | 2020-10-19 12:12PM EDT | 120.00 | 19.49 | 19.20 | 19.45 | 0.00 | - | 55 | 1,731 | 40.19% |
| AAPL210917P00122500 | 2020-10-19 12:12PM EDT | 122.50 | 20.40 | 20.80 | 21.05 | 0.00 | - | 60 | 664 | 40.36% |
| AAPL210917P00125000 | 2020-10-21 9:30AM EDT | 125.00 | 22.42 | 22.35 | 22.55 | +0.34 | +1.54% | 2 | 1,264 | 40.19% |
| AAPL210917P00130000 | 2020-10-13 3:19PM EDT | 130.00 | 23.85 | 25.60 | 25.80 | 0.00 | - | 25 | 1,877 | 40.09% |
| AAPL210917P00135000 | 2020-10-21 10:46AM EDT | 135.00 | 28.15 | 29.05 | 29.40 | +1.00 | +3.68% | 5 | 1,013 | 40.37% |
| AAPL210917P00140000 | 2020-10-16 3:58PM EDT | 140.00 | 33.60 | 32.65 | 32.95 | 0.00 | - | 5 | 166 | 40.16% |
| AAPL210917P00145000 | 2020-09-16 10:13AM EDT | 145.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL210917P00150000 | 2020-10-15 11:28AM EDT | 150.00 | 39.00 | 40.40 | 40.70 | 0.00 | - | 1 | 536 | 40.24% |
| AAPL210917P00155000 | 2020-10-12 3:04PM EDT | 155.00 | 41.80 | 44.50 | 44.75 | 0.00 | - | 1 | 47 | 40.24% |
| AAPL210917P00160000 | 2020-10-13 3:05PM EDT | 160.00 | 46.50 | 48.50 | 49.10 | 0.00 | - | 1 | 20 | 40.76% |
| AAPL210917P00165000 | 2020-10-19 12:12PM EDT | 165.00 | 52.05 | 53.00 | 53.40 | 0.00 | - | 64 | 72 | 40.91% |
| AAPL210917P00170000 | 2020-10-07 10:53AM EDT | 170.00 | 60.00 | 57.35 | 57.90 | 0.00 | - | 1 | 10 | 41.41% |
| AAPL210917P00175000 | 2020-10-12 3:03PM EDT | 175.00 | 56.70 | 61.95 | 62.40 | 0.00 | - | 70 | 519 | 41.72% |
| AAPL210917P00180000 | 2020-10-12 3:04PM EDT | 180.00 | 61.00 | 66.45 | 66.90 | 0.00 | - | 159 | 170 | 41.85% |
| AAPL210917P00185000 | 2020-10-09 1:09PM EDT | 185.00 | 71.95 | 70.95 | 71.50 | 0.00 | - | 9 | 11 | 42.11% |
| AAPL210917P00190000 | 2020-09-28 10:12AM EDT | 190.00 | 79.81 | 75.80 | 76.35 | 0.00 | - | 1 | 1 | 43.12% |
| AAPL210917P00195000 | 2020-10-16 1:36PM EDT | 195.00 | 78.10 | 80.50 | 81.05 | 0.00 | - | 10 | 4 | 43.48% |
| AAPL210917P00200000 | 2020-10-16 1:36PM EDT | 200.00 | 82.82 | 85.30 | 85.75 | 0.00 | - | 10 | 8 | 43.71% |
| AAPL210917P00210000 | 2020-08-21 12:55PM EDT | 210.00 | 4.12 | 4.10 | 4.65 | +0.02 | +0.49% | 1 | 1,109 | 0.00% |
| AAPL210917P00220000 | 2020-08-28 10:16AM EDT | 220.00 | 4.80 | 4.65 | 5.20 | -0.11 | -2.24% | 20 | 955 | 0.00% |
| AAPL210917P00225000 | 2020-10-12 10:01AM EDT | 225.00 | 106.69 | 109.50 | 110.05 | 0.00 | - | 12 | 19 | 46.80% |
| 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 | 2020-10-07 3:15PM EDT | 250.00 | 136.00 | 133.95 | 134.45 | 0.00 | - | 3 | 92 | 48.69% |
| 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 | 636 | 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 | 110 | 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 | 2 | 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% |
© 2020 Verizon Media. All rights reserved.
