Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00028750 | 2020-11-17 11:54AM EST | 28.75 | 91.25 | 86.15 | 88.60 | 0.00 | - | 3 | 720 | 72.85% |
| AAPL220617C00030000 | 2020-11-17 11:46AM EST | 30.00 | 89.97 | 84.90 | 87.40 | 0.00 | - | 4 | 67 | 71.31% |
| AAPL220617C00031250 | 2020-11-17 11:46AM EST | 31.25 | 88.73 | 84.35 | 85.55 | 0.00 | - | 2 | 13 | 61.28% |
| AAPL220617C00032500 | 2020-09-01 10:29AM EST | 32.50 | 100.00 | 83.55 | 85.15 | 0.00 | - | - | 607 | 60.28% |
| AAPL220617C00033750 | 2020-11-04 2:23PM EST | 33.75 | 80.99 | 81.85 | 83.05 | 0.00 | - | 888 | 140 | 57.86% |
| AAPL220617C00035000 | 2020-11-05 3:16PM EST | 35.00 | 84.05 | 80.60 | 81.80 | 0.00 | - | 8 | 69 | 56.25% |
| AAPL220617C00036250 | 2020-11-05 3:19PM EST | 36.25 | 82.76 | 79.45 | 80.60 | 0.00 | - | 8 | 244 | 55.37% |
| AAPL220617C00037500 | 2020-11-05 2:26PM EST | 37.50 | 81.30 | 78.15 | 79.35 | 0.00 | - | 60 | 2,512 | 53.88% |
| AAPL220617C00038750 | 2020-10-30 10:04AM EST | 38.75 | 71.05 | 76.90 | 78.10 | 0.00 | - | 100 | 152 | 52.42% |
| AAPL220617C00040000 | 2020-11-23 3:45PM EST | 40.00 | 74.25 | 75.75 | 76.90 | 0.00 | - | 2 | 1,555 | 51.64% |
| AAPL220617C00041250 | 2020-11-10 1:59PM EST | 41.25 | 76.00 | 74.50 | 75.65 | 0.00 | - | 2 | 1,100 | 50.27% |
| AAPL220617C00042500 | 2020-11-03 9:57AM EST | 42.50 | 67.60 | 73.30 | 74.50 | 0.00 | - | 8 | 579 | 50.05% |
| AAPL220617C00043750 | 2020-11-05 3:34PM EST | 43.75 | 75.35 | 72.10 | 73.25 | 0.00 | - | - | 248 | 48.74% |
| AAPL220617C00045000 | 2020-11-24 12:38PM EST | 45.00 | 70.17 | 70.90 | 72.00 | 0.00 | - | 8 | 1,405 | 47.46% |
| AAPL220617C00046250 | 2020-10-19 10:29AM EST | 46.25 | 73.65 | 72.95 | 74.05 | 0.00 | - | 92 | 300 | 65.61% |
| AAPL220617C00047500 | 2020-10-30 8:50AM EST | 47.50 | 62.20 | 68.45 | 69.50 | 0.00 | - | 4 | 635 | 45.02% |
| AAPL220617C00048750 | 2020-11-13 1:32PM EST | 48.75 | 70.87 | 67.25 | 68.30 | 0.00 | - | 2 | 438 | 44.34% |
| AAPL220617C00050000 | 2020-11-24 9:33AM EST | 50.00 | 64.25 | 66.05 | 67.10 | 0.00 | - | 3 | 3,810 | 43.63% |
| AAPL220617C00052500 | 2020-11-16 10:39AM EST | 52.50 | 68.75 | 63.75 | 64.75 | 0.00 | - | 10 | 908 | 42.65% |
| AAPL220617C00055000 | 2020-11-25 1:22PM EST | 55.00 | 61.75 | 61.40 | 61.80 | +0.34 | +0.55% | 1 | 1,278 | 36.57% |
| AAPL220617C00057500 | 2020-11-25 3:50PM EST | 57.50 | 59.47 | 59.10 | 60.05 | +1.07 | +1.83% | 1 | 2,748 | 40.49% |
| AAPL220617C00060000 | 2020-11-23 3:40PM EST | 60.00 | 55.00 | 56.80 | 57.75 | 0.00 | - | 13 | 2,890 | 39.65% |
| AAPL220617C00062500 | 2020-11-23 2:30PM EST | 62.50 | 53.05 | 54.50 | 55.55 | 0.00 | - | 5 | 10,764 | 39.27% |
| AAPL220617C00063750 | 2020-11-02 10:31AM EST | 63.75 | 55.05 | 53.45 | 54.30 | 0.00 | - | 6 | 1,913 | 38.23% |
| AAPL220617C00065000 | 2020-11-24 9:30AM EST | 65.00 | 50.50 | 52.30 | 53.20 | 0.00 | - | 2 | 2,912 | 37.99% |
| AAPL220617C00067500 | 2020-11-20 11:59AM EST | 67.50 | 52.71 | 50.10 | 51.05 | 0.00 | - | 1 | 4,676 | 37.62% |
| AAPL220617C00070000 | 2020-11-24 1:49PM EST | 70.00 | 47.69 | 48.00 | 48.80 | 0.00 | - | 25 | 6,864 | 36.69% |
| AAPL220617C00072500 | 2020-11-24 11:03AM EST | 72.50 | 45.56 | 45.90 | 46.75 | 0.00 | - | 6 | 3,592 | 36.49% |
| AAPL220617C00075000 | 2020-11-25 2:40PM EST | 75.00 | 44.00 | 43.90 | 44.40 | +0.68 | +1.57% | 9 | 19,540 | 35.05% |
| AAPL220617C00077500 | 2020-11-17 9:43AM EST | 77.50 | 46.05 | 41.90 | 42.75 | 0.00 | - | 7 | 3,606 | 35.96% |
| AAPL220617C00080000 | 2020-11-25 11:37AM EST | 80.00 | 40.00 | 40.05 | 40.55 | +1.20 | +3.09% | 5 | 4,261 | 34.89% |
| AAPL220617C00082500 | 2020-11-24 2:44PM EST | 82.50 | 37.52 | 38.15 | 38.65 | 0.00 | - | 2 | 6,973 | 34.64% |
| AAPL220617C00085000 | 2020-11-24 3:21PM EST | 85.00 | 36.20 | 36.35 | 36.90 | 0.00 | - | 11 | 3,876 | 34.68% |
| AAPL220617C00087500 | 2020-11-23 3:29PM EST | 87.50 | 33.30 | 34.60 | 35.25 | 0.00 | - | 40 | 3,873 | 34.81% |
| AAPL220617C00090000 | 2020-11-24 3:53PM EST | 90.00 | 33.23 | 32.95 | 33.40 | +0.85 | +2.63% | 1 | 2,921 | 34.30% |
| AAPL220617C00092500 | 2020-11-10 10:36AM EST | 92.50 | 31.50 | 31.30 | 31.90 | 0.00 | - | 12 | 4,104 | 34.51% |
| AAPL220617C00095000 | 2020-11-25 10:46AM EST | 95.00 | 30.20 | 29.75 | 30.30 | +0.65 | +2.20% | 5 | 6,679 | 34.35% |
| AAPL220617C00097500 | 2020-11-23 2:48PM EST | 97.50 | 27.25 | 28.25 | 28.75 | 0.00 | - | 15 | 5,912 | 34.18% |
| AAPL220617C00100000 | 2020-11-25 2:29PM EST | 100.00 | 26.85 | 26.80 | 27.25 | +0.63 | +2.40% | 20 | 19,534 | 34.00% |
| AAPL220617C00102500 | 2020-11-24 2:10PM EST | 102.50 | 25.10 | 25.45 | 25.95 | 0.00 | - | 65 | 8,371 | 34.12% |
| AAPL220617C00103750 | 2020-11-04 11:00AM EST | 103.75 | 25.49 | 24.75 | 25.20 | 0.00 | - | 1 | 6,578 | 33.94% |
| AAPL220617C00105000 | 2020-11-25 3:59PM EST | 105.00 | 24.45 | 24.20 | 24.65 | +0.80 | +3.38% | 5 | 3,734 | 34.12% |
| AAPL220617C00106250 | 2020-10-30 2:40PM EST | 106.25 | 25.00 | 23.50 | 23.90 | 0.00 | - | 1 | 236 | 33.89% |
| AAPL220617C00107500 | 2020-11-25 10:58AM EST | 107.50 | 23.31 | 22.85 | 23.30 | +1.13 | +5.09% | 2 | 800 | 33.92% |
| AAPL220617C00108750 | 2020-11-19 1:02PM EST | 108.75 | 24.30 | 22.25 | 22.75 | 0.00 | - | 9 | 201 | 34.02% |
| AAPL220617C00110000 | 2020-11-25 2:50PM EST | 110.00 | 21.80 | 21.65 | 22.05 | +0.35 | +1.63% | 29 | 12,208 | 33.81% |
| AAPL220617C00111250 | 2020-11-24 1:37PM EST | 111.25 | 20.70 | 21.10 | 21.50 | 0.00 | - | 128 | 5,719 | 33.86% |
| AAPL220617C00112500 | 2020-11-25 3:30PM EST | 112.50 | 21.00 | 20.50 | 20.90 | +1.30 | +6.60% | 12 | 4,695 | 33.80% |
| AAPL220617C00113750 | 2020-11-25 3:46PM EST | 113.75 | 20.30 | 19.95 | 20.35 | +0.75 | +3.84% | 10 | 336 | 33.80% |
| AAPL220617C00115000 | 2020-11-25 3:57PM EST | 115.00 | 19.80 | 19.40 | 19.80 | +0.80 | +4.21% | 215 | 5,982 | 33.77% |
| AAPL220617C00116250 | 2020-11-24 3:36PM EST | 116.25 | 19.25 | 18.90 | 19.30 | +0.58 | +3.11% | 1 | 758 | 33.82% |
| AAPL220617C00117500 | 2020-11-25 9:52AM EST | 117.50 | 18.70 | 18.40 | 18.75 | +0.56 | +3.09% | 1 | 3,578 | 33.75% |
| AAPL220617C00118750 | 2020-11-23 3:55PM EST | 118.75 | 17.30 | 17.90 | 18.25 | 0.00 | - | 1 | 301 | 33.75% |
| AAPL220617C00120000 | 2020-11-25 3:03PM EST | 120.00 | 17.59 | 17.40 | 17.75 | +0.39 | +2.27% | 42 | 11,102 | 33.73% |
| AAPL220617C00121250 | 2020-11-25 11:15AM EST | 121.25 | 17.40 | 16.90 | 17.25 | +1.04 | +6.36% | 5 | 8,120 | 33.69% |
| AAPL220617C00122500 | 2020-11-25 2:13PM EST | 122.50 | 16.49 | 16.40 | 16.80 | +0.36 | +2.23% | 1 | 5,058 | 33.72% |
| AAPL220617C00125000 | 2020-11-25 10:57AM EST | 125.00 | 15.80 | 15.50 | 15.90 | +0.50 | +3.27% | 1 | 3,658 | 33.71% |
| AAPL220617C00130000 | 2020-11-25 1:26PM EST | 130.00 | 14.00 | 13.85 | 14.20 | +0.60 | +4.48% | 71 | 2,245 | 33.64% |
| AAPL220617C00135000 | 2020-11-25 3:14PM EST | 135.00 | 12.67 | 12.30 | 12.65 | +0.77 | +6.47% | 17 | 6,086 | 33.55% |
| AAPL220617C00140000 | 2020-11-25 10:05AM EST | 140.00 | 10.95 | 11.00 | 11.30 | +0.16 | +1.48% | 14 | 9,868 | 33.55% |
| AAPL220617C00145000 | 2020-11-25 9:43AM EST | 145.00 | 9.88 | 9.75 | 10.10 | +0.38 | +4.00% | 51 | 1,365 | 33.56% |
| AAPL220617C00150000 | 2020-11-25 3:51PM EST | 150.00 | 8.90 | 8.70 | 9.05 | +0.50 | +5.95% | 175 | 6,685 | 33.63% |
| AAPL220617C00155000 | 2020-11-25 2:53PM EST | 155.00 | 7.90 | 7.75 | 8.10 | +0.35 | +4.64% | 24 | 1,108 | 33.68% |
| AAPL220617C00160000 | 2020-11-25 2:52PM EST | 160.00 | 7.10 | 6.95 | 7.15 | +0.74 | +11.64% | 4 | 1,094 | 33.52% |
| AAPL220617C00165000 | 2020-11-25 2:30PM EST | 165.00 | 6.35 | 6.20 | 6.45 | +0.30 | +4.96% | 3 | 1,015 | 33.68% |
| AAPL220617C00170000 | 2020-11-24 1:22PM EST | 170.00 | 5.40 | 5.55 | 5.85 | 0.00 | - | 16 | 6,470 | 33.89% |
| AAPL220617C00175000 | 2020-11-25 1:34PM EST | 175.00 | 5.15 | 5.00 | 5.30 | +0.35 | +7.29% | 6 | 7,393 | 34.07% |
| AAPL220617C00180000 | 2020-11-25 3:36PM EST | 180.00 | 4.70 | 4.55 | 4.80 | +0.15 | +3.30% | 31 | 1,444 | 34.22% |
| AAPL220617C00185000 | 2020-11-24 1:22PM EST | 185.00 | 4.00 | 4.10 | 4.35 | 0.00 | - | 2 | 1,202 | 34.37% |
| AAPL220617C00190000 | 2020-11-25 3:59PM EST | 190.00 | 3.86 | 3.75 | 4.05 | +0.33 | +9.35% | 8 | 5,606 | 34.78% |
| AAPL220617C00195000 | 2020-11-25 1:51PM EST | 195.00 | 3.55 | 3.45 | 3.70 | +0.25 | +7.58% | 26 | 655 | 34.97% |
| AAPL220617C00200000 | 2020-11-25 12:52PM EST | 200.00 | 3.30 | 3.15 | 3.45 | +0.20 | +6.45% | 29 | 2,322 | 35.34% |
| AAPL220617C00210000 | 2020-08-06 1:36PM EST | 210.00 | 255.00 | 292.00 | 297.00 | 0.00 | - | 7 | 234 | 0.00% |
| AAPL220617C00220000 | 2020-08-27 9:48AM EST | 220.00 | 291.00 | 283.85 | 288.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220617C00225000 | 2020-11-25 3:20PM EST | 225.00 | 2.34 | 2.22 | 2.45 | +0.18 | +8.33% | 4 | 986 | 36.87% |
| AAPL220617C00230000 | 2020-08-28 12:45PM EST | 230.00 | 277.53 | 274.95 | 277.45 | +9.53 | +3.56% | 13 | 0 | 0.00% |
| AAPL220617C00240000 | 2020-08-27 11:48AM EST | 240.00 | 271.00 | 266.25 | 270.50 | 0.00 | - | 1 | 829 | 0.00% |
| AAPL220617C00250000 | 2020-11-25 3:59PM EST | 250.00 | 1.81 | 1.78 | 1.83 | +0.05 | +2.84% | 64 | 6,248 | 38.32% |
| AAPL220617C00255000 | 2020-08-27 12:58PM EST | 255.00 | 257.80 | 253.50 | 258.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00260000 | 2020-08-26 11:37AM EST | 260.00 | 253.00 | 249.30 | 253.50 | -4.21 | -1.64% | 2 | 768 | 0.00% |
| AAPL220617C00270000 | 2020-08-28 10:51AM EST | 270.00 | 246.07 | 241.00 | 245.50 | -2.94 | -1.18% | 1 | 1,180 | 0.00% |
| AAPL220617C00280000 | 2020-08-28 10:04AM EST | 280.00 | 236.38 | 232.90 | 237.00 | -4.32 | -1.79% | 5 | 0 | 0.00% |
| AAPL220617C00290000 | 2020-08-28 8:30AM EST | 290.00 | 231.30 | 224.90 | 229.00 | +4.09 | +1.80% | 1 | 950 | 0.00% |
| AAPL220617C00300000 | 2020-08-28 1:41PM EST | 300.00 | 220.00 | 217.10 | 221.50 | -2.00 | -0.90% | 11 | 5,056 | 0.00% |
| AAPL220617C00310000 | 2020-08-26 10:00AM EST | 310.00 | 211.07 | 209.45 | 213.50 | -2.93 | -1.37% | 1 | 955 | 0.00% |
| AAPL220617C00320000 | 2020-08-28 1:58PM EST | 320.00 | 204.68 | 202.00 | 206.00 | -0.55 | -0.27% | 8 | 0 | 0.00% |
| AAPL220617C00330000 | 2020-08-28 2:42PM EST | 330.00 | 202.00 | 194.70 | 199.00 | +1.30 | +0.65% | 4 | 0 | 0.00% |
| AAPL220617C00340000 | 2020-08-28 12:33PM EST | 340.00 | 188.32 | 187.60 | 191.85 | -3.74 | -1.95% | 2 | 983 | 0.00% |
| AAPL220617C00350000 | 2020-08-28 2:41PM EST | 350.00 | 187.00 | 180.70 | 184.80 | +2.67 | +1.45% | 11 | 1,162 | 0.00% |
| AAPL220617C00360000 | 2020-08-28 1:09PM EST | 360.00 | 177.00 | 174.50 | 177.95 | -0.50 | -0.28% | 1 | 540 | 0.00% |
| AAPL220617C00370000 | 2020-08-28 11:42AM EST | 370.00 | 170.65 | 167.40 | 171.30 | -3.35 | -1.93% | 3 | 1,063 | 0.00% |
| AAPL220617C00380000 | 2020-08-27 12:26PM EST | 380.00 | 164.00 | 161.05 | 164.80 | 0.00 | - | 3 | 1,845 | 0.00% |
| AAPL220617C00390000 | 2020-08-28 11:21AM EST | 390.00 | 158.75 | 154.95 | 158.55 | -0.50 | -0.31% | 1 | 1,499 | 0.00% |
| AAPL220617C00400000 | 2020-08-28 2:21PM EST | 400.00 | 152.65 | 148.90 | 152.45 | +0.52 | +0.34% | 12 | 0 | 0.00% |
| AAPL220617C00410000 | 2020-08-25 11:27AM EST | 410.00 | 148.00 | 143.15 | 146.60 | +7.00 | +4.96% | 8 | 2,056 | 0.00% |
| AAPL220617C00415000 | 2020-08-20 2:03PM EST | 415.00 | 116.47 | 140.30 | 143.70 | 0.00 | - | 1 | 1,648 | 0.00% |
| AAPL220617C00420000 | 2020-08-28 11:16AM EST | 420.00 | 141.01 | 137.55 | 140.90 | +0.01 | +0.01% | 1 | 801 | 0.00% |
| AAPL220617C00425000 | 2020-08-26 2:07PM EST | 425.00 | 139.45 | 134.85 | 138.15 | 0.00 | - | 3 | 42 | 0.00% |
| AAPL220617C00430000 | 2020-08-27 10:52AM EST | 430.00 | 138.39 | 132.15 | 135.40 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00435000 | 2020-08-24 2:34PM EST | 435.00 | 132.84 | 129.55 | 132.75 | 0.00 | - | 5 | 37 | 0.00% |
| AAPL220617C00440000 | 2020-08-28 2:40PM EST | 440.00 | 131.00 | 126.95 | 130.10 | +2.53 | +1.97% | 15 | 0 | 0.00% |
| AAPL220617C00445000 | 2020-08-25 11:32AM EST | 445.00 | 121.26 | 124.45 | 127.55 | 0.00 | - | 3 | 1,376 | 0.00% |
| AAPL220617C00450000 | 2020-08-28 2:54PM EST | 450.00 | 123.75 | 121.95 | 125.00 | -2.05 | -1.63% | 14 | 1,235 | 0.00% |
| AAPL220617C00455000 | 2020-08-27 2:46PM EST | 455.00 | 122.50 | 119.50 | 122.55 | 0.00 | - | 1 | 75 | 0.00% |
| AAPL220617C00460000 | 2020-08-28 12:59PM EST | 460.00 | 387.53 | 382.00 | 387.00 | +266.53 | +220.27% | 1 | 181 | 0.00% |
| AAPL220617C00465000 | 2020-08-27 8:30AM EST | 465.00 | 121.95 | 114.85 | 117.65 | 0.00 | - | 1 | 50 | 0.00% |
| AAPL220617C00470000 | 2020-08-28 9:36AM EST | 470.00 | 115.85 | 112.55 | 115.35 | +1.53 | +1.34% | 6 | 1,024 | 417.73% |
| AAPL220617C00475000 | 2020-08-28 11:03AM EST | 475.00 | 114.07 | 110.25 | 113.05 | +0.47 | +0.41% | 19 | 78 | 375.00% |
| AAPL220617C00480000 | 2020-08-28 2:12PM EST | 480.00 | 1,292.00 | 377.00 | 382.00 | +1,180.40 | +1,057.71% | 19 | 5 | 0.00% |
| AAPL220617C00485000 | 2020-08-28 2:14PM EST | 485.00 | 109.90 | 106.05 | 108.75 | +0.58 | +0.53% | 275 | 2,296 | 332.56% |
| AAPL220617C00490000 | 2020-08-27 2:57PM EST | 490.00 | 108.37 | 103.80 | 106.45 | +2.00 | +1.88% | 1 | 164 | 316.96% |
| AAPL220617C00500000 | 2020-08-28 10:49AM EST | 500.00 | 1,308.00 | 372.00 | 377.00 | +1,205.00 | +1,169.90% | 3 | 19 | 0.00% |
| AAPL220617C00520000 | 2020-08-28 12:32PM EST | 520.00 | 963.00 | 367.50 | 372.50 | +869.00 | +924.47% | 4 | 152 | 0.00% |
| AAPL220617C00540000 | 2020-08-28 1:59PM EST | 540.00 | 1,474.60 | 362.50 | 367.50 | +1,387.60 | +1,594.94% | 4 | 49 | 0.00% |
| AAPL220617C00560000 | 2020-08-28 11:24AM EST | 560.00 | 1,228.44 | 357.50 | 362.50 | +1,148.53 | +1,437.28% | 21 | 17 | 0.00% |
| AAPL220617C00580000 | 2020-08-28 2:09PM EST | 580.00 | 1,214.24 | 352.50 | 357.50 | +1,139.64 | +1,527.67% | 7 | 90 | 0.00% |
| AAPL220617C00600000 | 2020-08-27 2:56PM EST | 600.00 | 1,400.00 | 348.00 | 353.00 | +1,331.55 | +1,945.29% | 1 | 635 | 0.00% |
| AAPL220617C00620000 | 2020-08-26 12:43PM EST | 620.00 | 1,156.00 | 343.00 | 348.00 | +1,092.05 | +1,707.66% | 1 | 17 | 0.00% |
| AAPL220617C00640000 | 2020-08-28 12:30PM EST | 640.00 | 1,367.60 | 338.50 | 343.50 | +1,307.90 | +2,190.79% | 7 | 416 | 0.00% |
| AAPL220617C00660000 | 2020-08-28 8:30AM EST | 660.00 | 1,120.00 | 333.50 | 338.50 | +1,064.55 | +1,919.84% | 1 | 50 | 0.00% |
| AAPL220617C00680000 | 2020-08-27 11:59AM EST | 680.00 | 333.83 | 329.00 | 334.00 | +283.63 | +565.00% | 30 | 146 | 0.00% |
| AAPL220617C00700000 | 2020-08-28 2:12PM EST | 700.00 | 1,125.00 | 324.00 | 329.00 | +1,079.20 | +2,356.33% | 127 | 52 | 0.00% |
| AAPL220617C00720000 | 2020-08-28 11:29AM EST | 720.00 | 1,106.80 | 319.50 | 324.50 | +1,063.55 | +2,459.08% | 1 | 362 | 0.00% |
| AAPL220617C00740000 | 2020-08-28 12:46PM EST | 740.00 | 932.00 | 315.00 | 320.00 | +891.00 | +2,173.17% | 7 | 78 | 0.00% |
| AAPL220617C01000000 | 2020-08-28 2:48PM EST | 1,000.00 | 20.31 | 18.85 | 20.15 | +1.36 | +7.18% | 51 | 29 | 131.22% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00028750 | 2020-11-25 3:19PM EST | 28.75 | 0.18 | 0.16 | 0.26 | -0.01 | -5.26% | 16 | 571 | 52.34% |
| AAPL220617P00030000 | 2020-11-25 3:53PM EST | 30.00 | 0.26 | 0.18 | 0.28 | +0.08 | +44.44% | 21 | 454 | 51.47% |
| AAPL220617P00031250 | 2020-11-25 3:55PM EST | 31.25 | 0.21 | 0.20 | 0.30 | -0.02 | -8.70% | 30 | 392 | 50.59% |
| AAPL220617P00032500 | 2020-11-25 12:54PM EST | 32.50 | 0.25 | 0.22 | 0.31 | +0.03 | +13.64% | 13 | 455 | 50.78% |
| AAPL220617P00033750 | 2020-11-25 2:32PM EST | 33.75 | 0.29 | 0.24 | 0.35 | 0.00 | - | 9 | 339 | 50.34% |
| AAPL220617P00035000 | 2020-11-25 2:41PM EST | 35.00 | 0.31 | 0.27 | 0.37 | -0.03 | -8.82% | 14 | 327 | 49.37% |
| AAPL220617P00036250 | 2020-11-25 2:41PM EST | 36.25 | 0.32 | 0.29 | 0.40 | +0.02 | +6.67% | 8 | 1,324 | 48.63% |
| AAPL220617P00037500 | 2020-11-25 3:03PM EST | 37.50 | 0.37 | 0.32 | 0.42 | +0.05 | +15.63% | 14 | 3,379 | 47.68% |
| AAPL220617P00038750 | 2020-11-25 2:16PM EST | 38.75 | 0.37 | 0.35 | 0.45 | -0.02 | -5.13% | 9 | 210 | 46.92% |
| AAPL220617P00040000 | 2020-11-25 2:53PM EST | 40.00 | 0.43 | 0.38 | 0.49 | +0.05 | +13.16% | 9 | 1,408 | 46.36% |
| AAPL220617P00041250 | 2020-11-25 12:48PM EST | 41.25 | 0.42 | 0.42 | 0.52 | -0.03 | -6.67% | 4 | 1,634 | 45.61% |
| AAPL220617P00042500 | 2020-11-24 11:42AM EST | 42.50 | 0.48 | 0.45 | 0.56 | -0.01 | -2.04% | 2 | 813 | 45.00% |
| AAPL220617P00043750 | 2020-11-25 9:36AM EST | 43.75 | 0.52 | 0.49 | 0.55 | +0.02 | +4.00% | 2 | 1,919 | 43.65% |
| AAPL220617P00045000 | 2020-11-25 9:39AM EST | 45.00 | 0.54 | 0.53 | 0.60 | -0.01 | -1.82% | 2 | 2,710 | 43.19% |
| AAPL220617P00046250 | 2020-11-25 2:52PM EST | 46.25 | 0.63 | 0.58 | 0.68 | +0.02 | +3.28% | 4 | 3,938 | 43.07% |
| AAPL220617P00047500 | 2020-11-25 12:33PM EST | 47.50 | 0.66 | 0.62 | 0.75 | 0.00 | - | 6 | 438 | 42.75% |
| AAPL220617P00048750 | 2020-11-25 12:24PM EST | 48.75 | 0.71 | 0.68 | 0.80 | 0.00 | - | 4 | 585 | 42.19% |
| AAPL220617P00050000 | 2020-11-24 3:07PM EST | 50.00 | 0.77 | 0.73 | 0.86 | +0.04 | +5.48% | 2 | 3,122 | 41.70% |
| AAPL220617P00052500 | 2020-11-25 11:04AM EST | 52.50 | 0.88 | 0.86 | 1.00 | -0.01 | -1.12% | 2 | 1,647 | 40.86% |
| AAPL220617P00055000 | 2020-11-25 1:51PM EST | 55.00 | 1.07 | 1.00 | 1.16 | +0.02 | +1.90% | 3 | 11,496 | 40.06% |
| AAPL220617P00057500 | 2020-11-25 2:02PM EST | 57.50 | 1.24 | 1.17 | 1.34 | -0.16 | -11.43% | 2 | 9,687 | 39.32% |
| AAPL220617P00060000 | 2020-11-25 3:07PM EST | 60.00 | 1.45 | 1.37 | 1.54 | -0.05 | -3.33% | 3 | 2,014 | 38.59% |
| AAPL220617P00062500 | 2020-11-24 10:56AM EST | 62.50 | 1.66 | 1.60 | 1.77 | 0.00 | - | 4 | 3,951 | 37.93% |
| AAPL220617P00063750 | 2020-11-25 2:03PM EST | 63.75 | 1.75 | 1.72 | 1.90 | -0.09 | -4.89% | 1 | 3,042 | 37.65% |
| AAPL220617P00065000 | 2020-11-25 2:19PM EST | 65.00 | 2.03 | 1.86 | 2.04 | +0.13 | +6.84% | 16 | 3,462 | 37.38% |
| AAPL220617P00067500 | 2020-11-24 11:33AM EST | 67.50 | 2.20 | 2.13 | 2.33 | 0.00 | - | 6 | 2,777 | 36.79% |
| AAPL220617P00070000 | 2020-11-23 11:28AM EST | 70.00 | 2.50 | 2.49 | 2.70 | -0.47 | -15.82% | 17 | 1,925 | 36.44% |
| AAPL220617P00072500 | 2020-11-20 11:28AM EST | 72.50 | 3.17 | 2.88 | 3.10 | 0.00 | - | 4 | 1,224 | 36.07% |
| AAPL220617P00075000 | 2020-11-25 10:02AM EST | 75.00 | 3.40 | 3.30 | 3.55 | -0.35 | -9.33% | 8 | 5,340 | 35.74% |
| AAPL220617P00077500 | 2020-11-24 1:25PM EST | 77.50 | 3.90 | 3.80 | 4.05 | 0.00 | - | 6 | 4,328 | 35.45% |
| AAPL220617P00080000 | 2020-11-25 2:30PM EST | 80.00 | 4.45 | 4.35 | 4.60 | -0.20 | -4.30% | 4 | 3,908 | 35.18% |
| AAPL220617P00082500 | 2020-11-25 1:44PM EST | 82.50 | 5.05 | 4.95 | 5.20 | -0.05 | -0.98% | 1 | 3,384 | 34.91% |
| AAPL220617P00085000 | 2020-11-24 9:49AM EST | 85.00 | 5.80 | 5.60 | 5.90 | 0.00 | - | 594 | 3,169 | 34.79% |
| AAPL220617P00087500 | 2020-11-25 11:38AM EST | 87.50 | 6.30 | 6.35 | 6.65 | -0.20 | -3.08% | 304 | 2,435 | 34.67% |
| AAPL220617P00090000 | 2020-11-25 3:21PM EST | 90.00 | 7.15 | 7.15 | 7.40 | -0.50 | -6.54% | 4 | 6,744 | 34.41% |
| AAPL220617P00092500 | 2020-11-20 2:34PM EST | 92.50 | 8.20 | 8.00 | 8.25 | 0.00 | - | 295 | 1,954 | 34.27% |
| AAPL220617P00095000 | 2020-11-25 11:37AM EST | 95.00 | 8.85 | 8.90 | 9.20 | -0.25 | -2.75% | 202 | 1,353 | 34.22% |
| AAPL220617P00097500 | 2020-11-25 11:46AM EST | 97.50 | 9.97 | 9.90 | 10.20 | +0.02 | +0.20% | 10 | 927 | 34.17% |
| AAPL220617P00100000 | 2020-11-24 2:16PM EST | 100.00 | 11.00 | 10.95 | 11.25 | -0.09 | -0.81% | 1 | 5,543 | 34.09% |
| AAPL220617P00102500 | 2020-11-24 9:43AM EST | 102.50 | 12.80 | 12.05 | 12.35 | 0.00 | - | 1 | 612 | 34.01% |
| AAPL220617P00103750 | 2020-11-23 12:58PM EST | 103.75 | 13.29 | 12.60 | 12.90 | 0.00 | - | 2 | 220 | 33.93% |
| AAPL220617P00105000 | 2020-11-24 9:36AM EST | 105.00 | 14.10 | 13.20 | 13.50 | 0.00 | - | 5 | 883 | 33.92% |
| AAPL220617P00106250 | 2020-11-25 11:39AM EST | 106.25 | 13.75 | 13.80 | 14.10 | -5.55 | -28.76% | 50 | 367 | 33.88% |
| AAPL220617P00107500 | 2020-11-25 10:21AM EST | 107.50 | 14.40 | 14.40 | 14.70 | -0.91 | -5.94% | 6 | 565 | 33.82% |
| AAPL220617P00108750 | 2020-11-05 9:34AM EST | 108.75 | 16.05 | 15.00 | 15.35 | 0.00 | - | 1 | 248 | 33.83% |
| AAPL220617P00110000 | 2020-11-25 11:14AM EST | 110.00 | 15.60 | 15.65 | 16.00 | -1.23 | -7.31% | 321 | 1,252 | 33.81% |
| AAPL220617P00111250 | 2020-11-20 3:18PM EST | 111.25 | 16.40 | 16.30 | 16.65 | 0.00 | - | 2 | 277 | 33.77% |
| AAPL220617P00112500 | 2020-11-19 11:23AM EST | 112.50 | 17.06 | 17.00 | 17.30 | 0.00 | - | 1 | 1,118 | 33.70% |
| AAPL220617P00113750 | 2020-11-24 2:47PM EST | 113.75 | 18.09 | 17.65 | 18.00 | 0.00 | - | 5 | 1,120 | 33.70% |
| AAPL220617P00115000 | 2020-11-23 3:36PM EST | 115.00 | 19.30 | 18.35 | 18.70 | 0.00 | - | 1 | 717 | 33.68% |
| AAPL220617P00116250 | 2020-11-18 12:20PM EST | 116.25 | 19.10 | 19.10 | 19.40 | 0.00 | - | 1 | 826 | 33.64% |
| AAPL220617P00117500 | 2020-11-20 10:20AM EST | 117.50 | 19.50 | 19.80 | 20.15 | 0.00 | - | 39 | 338 | 33.66% |
| AAPL220617P00118750 | 2020-11-18 9:30AM EST | 118.75 | 20.27 | 20.50 | 20.85 | 0.00 | - | 1 | 153 | 33.57% |
| AAPL220617P00120000 | 2020-11-23 3:32PM EST | 120.00 | 22.20 | 21.25 | 21.60 | 0.00 | - | 1 | 1,131 | 33.55% |
| AAPL220617P00121250 | 2020-09-22 2:15PM EST | 121.25 | 28.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL220617P00122500 | 2020-10-13 2:40PM EST | 122.50 | 24.51 | 21.90 | 22.30 | 0.00 | - | 3 | 58 | 32.07% |
| AAPL220617P00125000 | 2020-11-24 3:27PM EST | 125.00 | 24.50 | 24.30 | 24.75 | 0.00 | - | 215 | 1,739 | 33.53% |
| AAPL220617P00130000 | 2020-11-24 11:52AM EST | 130.00 | 28.20 | 27.55 | 28.00 | 0.00 | - | 1 | 766 | 33.38% |
| AAPL220617P00135000 | 2020-11-25 2:52PM EST | 135.00 | 31.25 | 31.00 | 31.55 | -0.36 | -1.14% | 1 | 693 | 33.46% |
| AAPL220617P00140000 | 2020-11-20 1:33PM EST | 140.00 | 33.99 | 34.60 | 35.15 | 0.00 | - | 1 | 43 | 33.37% |
| AAPL220617P00145000 | 2020-11-19 9:30AM EST | 145.00 | 37.81 | 38.35 | 38.85 | 0.00 | - | 1 | 12 | 33.20% |
| AAPL220617P00150000 | 2020-11-16 10:23AM EST | 150.00 | 40.00 | 42.20 | 42.90 | 0.00 | - | 4 | 13 | 33.45% |
| AAPL220617P00155000 | 2020-10-12 1:29PM EST | 155.00 | 44.42 | 44.45 | 45.10 | 0.00 | - | 2 | 2 | 29.79% |
| AAPL220617P00160000 | 2020-10-12 10:33AM EST | 160.00 | 49.52 | 48.45 | 49.10 | 0.00 | - | 2 | 5 | 29.32% |
| AAPL220617P00165000 | 2020-11-23 1:05PM EST | 165.00 | 55.60 | 54.60 | 55.35 | 0.00 | - | 2 | 2 | 33.59% |
| AAPL220617P00170000 | 2020-11-13 1:13PM EST | 170.00 | 57.25 | 58.85 | 59.75 | 0.00 | - | 2 | 2 | 33.80% |
| AAPL220617P00175000 | 2020-11-25 3:51PM EST | 175.00 | 63.53 | 63.25 | 64.00 | +3.13 | +5.18% | 20 | 13 | 33.51% |
| AAPL220617P00180000 | 2020-08-31 12:14PM EST | 180.00 | 63.55 | 70.40 | 71.85 | 0.00 | - | 2 | 4 | 41.12% |
| AAPL220617P00185000 | 2020-10-12 1:29PM EST | 185.00 | 69.50 | 69.80 | 70.75 | 0.00 | - | 1 | 0 | 26.84% |
| AAPL220617P00190000 | 2020-09-02 9:35AM EST | 190.00 | 72.00 | 80.00 | 85.00 | 0.00 | - | 11 | 2 | 50.11% |
| AAPL220617P00195000 | 2020-08-24 9:49AM EST | 195.00 | 6.32 | 88.95 | 89.95 | 0.00 | - | 10 | 0 | 50.32% |
| AAPL220617P00200000 | 2020-10-12 8:48AM EST | 200.00 | 85.30 | 83.50 | 84.50 | 0.00 | - | 2 | 42 | 23.61% |
| AAPL220617P00210000 | 2020-08-27 1:53PM EST | 210.00 | 7.96 | 7.40 | 8.30 | +0.01 | +0.13% | 3 | 355 | 0.00% |
| AAPL220617P00220000 | 2020-08-24 8:53AM EST | 220.00 | 8.52 | 8.45 | 9.35 | +0.02 | +0.24% | 2 | 2,908 | 0.00% |
| AAPL220617P00225000 | 2020-09-21 8:43AM EST | 225.00 | 122.20 | 110.05 | 111.35 | 0.00 | - | 4 | 4 | 36.74% |
| AAPL220617P00230000 | 2020-08-28 1:03PM EST | 230.00 | 9.84 | 9.55 | 10.45 | +0.47 | +5.02% | 61 | 0 | 0.00% |
| AAPL220617P00240000 | 2020-08-24 2:52PM EST | 240.00 | 10.84 | 10.75 | 11.70 | +0.01 | +0.09% | 3 | 498 | 0.00% |
| AAPL220617P00250000 | 2020-11-19 12:48PM EST | 250.00 | 133.42 | 134.40 | 135.45 | 0.00 | - | 1 | 41 | 36.89% |
| AAPL220617P00255000 | 2020-08-26 11:27AM EST | 255.00 | 13.20 | 12.80 | 13.75 | +0.45 | +3.53% | 2 | 772 | 0.00% |
| AAPL220617P00260000 | 2020-08-26 12:37PM EST | 260.00 | 13.48 | 13.55 | 14.50 | -0.01 | -0.07% | 1 | 696 | 0.00% |
| AAPL220617P00270000 | 2020-08-26 12:37PM EST | 270.00 | 15.04 | 15.15 | 16.15 | +0.01 | +0.07% | 1 | 0 | 0.00% |
| AAPL220617P00280000 | 2020-08-28 8:30AM EST | 280.00 | 17.36 | 16.85 | 17.90 | +0.66 | +3.95% | 4 | 473 | 0.00% |
| AAPL220617P00290000 | 2020-08-28 8:30AM EST | 290.00 | 18.80 | 18.80 | 19.80 | -1.12 | -5.62% | 1 | 0 | 0.00% |
| AAPL220617P00300000 | 2020-08-27 11:35AM EST | 300.00 | 21.76 | 20.80 | 21.90 | +0.01 | +0.05% | 1 | 1,058 | 0.00% |
| AAPL220617P00310000 | 2020-08-17 9:42AM EST | 310.00 | 23.44 | 23.10 | 24.15 | -0.01 | -0.04% | 1 | 358 | 0.00% |
| AAPL220617P00320000 | 2020-08-26 10:23AM EST | 320.00 | 25.12 | 25.50 | 26.65 | +0.02 | +0.08% | 2 | 430 | 0.00% |
| AAPL220617P00330000 | 2020-08-24 11:38AM EST | 330.00 | 27.60 | 28.10 | 29.25 | -0.01 | -0.04% | 1 | 0 | 0.00% |
| AAPL220617P00340000 | 2020-08-24 8:43AM EST | 340.00 | 29.00 | 30.85 | 32.05 | 0.00 | - | 1 | 144 | 0.00% |
| AAPL220617P00350000 | 2020-08-25 10:11AM EST | 350.00 | 34.08 | 33.80 | 35.05 | +0.02 | +0.06% | 1 | 333 | 0.00% |
| AAPL220617P00360000 | 2020-08-28 11:25AM EST | 360.00 | 36.40 | 36.95 | 38.25 | +0.58 | +1.62% | 25 | 816 | 0.00% |
| AAPL220617P00370000 | 2020-08-28 2:53PM EST | 370.00 | 40.60 | 40.20 | 41.55 | +1.93 | +4.99% | 3 | 24 | 0.00% |
| AAPL220617P00380000 | 2020-08-25 1:55PM EST | 380.00 | 43.84 | 43.70 | 45.10 | +0.02 | +0.05% | 2 | 35 | 0.00% |
| AAPL220617P00390000 | 2020-08-20 2:57PM EST | 390.00 | 50.68 | 47.45 | 48.85 | -0.01 | -0.02% | 3 | 16 | 0.00% |
| AAPL220617P00400000 | 2020-08-27 2:49PM EST | 400.00 | 51.20 | 51.40 | 52.00 | 0.00 | - | 10 | 532 | 0.00% |
| AAPL220617P00410000 | 2020-08-28 11:16AM EST | 410.00 | 55.11 | 55.40 | 56.90 | +0.18 | +0.33% | 1 | 21 | 0.00% |
| AAPL220617P00415000 | 2020-08-28 2:44PM EST | 415.00 | 56.65 | 57.50 | 59.10 | -1.93 | -3.29% | 5 | 10 | 0.00% |
| AAPL220617P00420000 | 2020-08-28 2:44PM EST | 420.00 | 58.80 | 59.70 | 61.30 | -2.50 | -4.08% | 6 | 53 | 0.00% |
| AAPL220617P00425000 | 2020-08-27 9:11AM EST | 425.00 | 61.00 | 61.90 | 63.55 | 0.00 | - | 17 | 17 | 0.00% |
| AAPL220617P00430000 | 2020-08-24 11:40AM EST | 430.00 | 61.60 | 64.15 | 65.80 | 0.00 | - | 4 | 15 | 0.00% |
| AAPL220617P00435000 | 2020-08-26 12:11PM EST | 435.00 | 64.40 | 66.45 | 68.15 | 0.00 | - | 3 | 18 | 0.00% |
| AAPL220617P00440000 | 2020-08-26 1:06PM EST | 440.00 | 66.73 | 68.80 | 70.55 | 0.00 | - | 3 | 19 | 0.00% |
| AAPL220617P00445000 | 2020-08-04 12:22PM EST | 445.00 | 82.00 | 71.20 | 72.95 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL220617P00450000 | 2020-08-28 1:06PM EST | 450.00 | 74.07 | 73.65 | 75.40 | +1.91 | +2.65% | 1 | 29 | 0.00% |
| AAPL220617P00460000 | 2020-08-25 12:09PM EST | 460.00 | 79.05 | 78.70 | 80.55 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220617P00465000 | 2020-08-20 8:49AM EST | 465.00 | 88.73 | 81.30 | 83.15 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL220617P00470000 | 2020-08-27 11:07AM EST | 470.00 | 83.30 | 83.95 | 85.80 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL220617P00475000 | 2020-08-12 12:55PM EST | 475.00 | 99.80 | 86.60 | 88.50 | 0.00 | - | 11 | 22 | 0.00% |
| AAPL220617P00480000 | 2020-08-27 2:31PM EST | 480.00 | 88.95 | 89.30 | 91.35 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL220617P00485000 | 2020-08-27 2:31PM EST | 485.00 | 91.80 | 92.15 | 94.15 | 0.00 | - | 2 | 11 | 0.00% |
| AAPL220617P00490000 | 2020-08-21 8:30AM EST | 490.00 | 98.82 | 94.90 | 97.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL220617P00500000 | 2020-08-28 1:07PM EST | 500.00 | 101.13 | 100.65 | 102.25 | +3.68 | +3.78% | 3 | 21 | 0.00% |
| AAPL220617P00520000 | 2020-08-26 10:03AM EST | 520.00 | 110.00 | 112.60 | 115.00 | 0.00 | - | 1 | 81 | 0.00% |
| AAPL220617P00540000 | 2020-08-23 11:14PM EST | 540.00 | 122.70 | 125.30 | 127.80 | 0.00 | - | - | 50 | 0.00% |
| AAPL220617P00560000 | 2020-08-04 8:53AM EST | 560.00 | 160.00 | 138.50 | 141.25 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL220617P00600000 | 2020-08-27 11:53AM EST | 600.00 | 170.00 | 166.65 | 169.80 | 0.00 | - | - | 2 | 0.00% |
| AAPL220617P00640000 | 2020-08-07 9:08AM EST | 640.00 | 218.72 | 196.65 | 200.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220617P00700000 | 2020-08-24 1:56PM EST | 700.00 | 18.60 | 4.55 | 4.80 | -222.86 | -92.30% | 4 | 413 | 0.00% |
| AAPL220617P00720000 | 2020-08-24 1:56PM EST | 720.00 | 5.06 | 4.90 | 5.20 | -253.00 | -98.04% | 2 | 669 | 0.00% |
| AAPL220617P00800000 | 2020-08-27 8:54AM EST | 800.00 | 6.65 | 6.50 | 7.35 | -315.70 | -97.94% | 31 | 900 | 0.00% |
© 2020 Verizon Media. All rights reserved.
