Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.09-0.87 (-0.76%)
At close: 4:00PM EDT
113.10 -0.99 (-0.87%)
Before hours: 6:26AM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00028750 | 2020-09-25 2:57PM EDT | 28.75 | 82.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617C00030000 | 2020-09-18 11:49AM EDT | 30.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00031250 | 2020-09-18 2:31PM EDT | 31.25 | 77.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL220617C00032500 | 2020-09-01 11:29AM EDT | 32.50 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220617C00033750 | 2020-09-02 9:58AM EDT | 33.75 | 94.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220617C00037500 | 2020-09-23 3:06PM EDT | 37.50 | 69.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL220617C00038750 | 2020-09-11 3:46PM EDT | 38.75 | 79.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00040000 | 2020-09-18 12:33PM EDT | 40.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00041250 | 2020-09-08 12:29PM EDT | 41.25 | 76.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00042500 | 2020-09-11 1:19PM EDT | 42.50 | 68.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220617C00045000 | 2020-09-22 9:41AM EDT | 45.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220617C00046250 | 2020-09-04 9:30AM EDT | 46.25 | 75.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220617C00047500 | 2020-09-25 3:10PM EDT | 47.50 | 65.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617C00048750 | 2020-09-22 1:32PM EDT | 48.75 | 62.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220617C00050000 | 2020-09-29 12:12PM EDT | 50.00 | 65.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00052500 | 2020-09-21 9:52AM EDT | 52.50 | 56.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220617C00055000 | 2020-09-25 3:57PM EDT | 55.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220617C00057500 | 2020-09-29 2:53PM EDT | 57.50 | 59.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00060000 | 2020-09-28 1:24PM EDT | 60.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220617C00062500 | 2020-09-25 2:57PM EDT | 62.50 | 52.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAPL220617C00063750 | 2020-09-23 3:33PM EDT | 63.75 | 53.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00065000 | 2020-09-28 1:10PM EDT | 65.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL220617C00067500 | 2020-09-28 3:23PM EDT | 67.50 | 50.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617C00070000 | 2020-09-29 1:46PM EDT | 70.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220617C00072500 | 2020-09-24 3:21PM EDT | 72.50 | 41.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220617C00075000 | 2020-09-29 2:26PM EDT | 75.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL220617C00077500 | 2020-09-29 9:30AM EDT | 77.50 | 43.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00080000 | 2020-09-25 3:09PM EDT | 80.00 | 40.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220617C00082500 | 2020-09-25 3:55PM EDT | 82.50 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00085000 | 2020-09-24 3:49PM EDT | 85.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00087500 | 2020-09-28 3:57PM EDT | 87.50 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617C00090000 | 2020-09-29 11:54AM EDT | 90.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL220617C00092500 | 2020-09-23 2:55PM EDT | 92.50 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00095000 | 2020-09-25 3:58PM EDT | 95.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220617C00097500 | 2020-09-23 3:49PM EDT | 97.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00100000 | 2020-09-29 3:05PM EDT | 100.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220617C00102500 | 2020-09-23 2:40PM EDT | 102.50 | 27.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00103750 | 2020-09-23 3:09PM EDT | 103.75 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00105000 | 2020-09-29 10:22AM EDT | 105.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00106250 | 2020-09-23 9:46AM EDT | 106.25 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00107500 | 2020-09-28 10:31AM EDT | 107.50 | 25.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220617C00108750 | 2020-09-28 9:44AM EDT | 108.75 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00110000 | 2020-09-29 2:31PM EDT | 110.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AAPL220617C00111250 | 2020-09-28 3:59PM EDT | 111.25 | 24.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220617C00112500 | 2020-09-29 3:43PM EDT | 112.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220617C00113750 | 2020-09-29 1:12PM EDT | 113.75 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220617C00115000 | 2020-09-29 11:35AM EDT | 115.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.20% |
| AAPL220617C00116250 | 2020-09-29 9:30AM EDT | 116.25 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AAPL220617C00117500 | 2020-09-25 11:11AM EDT | 117.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| AAPL220617C00118750 | 2020-09-28 1:37PM EDT | 118.75 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL220617C00120000 | 2020-09-29 3:57PM EDT | 120.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| AAPL220617C00121250 | 2020-09-29 9:50AM EDT | 121.25 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AAPL220617C00122500 | 2020-09-29 10:01AM EDT | 122.50 | 19.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL220617C00125000 | 2020-09-29 12:29PM EDT | 125.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AAPL220617C00130000 | 2020-09-28 10:59AM EDT | 130.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL220617C00135000 | 2020-09-29 1:07PM EDT | 135.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL220617C00140000 | 2020-09-29 1:56PM EDT | 140.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL220617C00145000 | 2020-09-29 10:25AM EDT | 145.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL220617C00150000 | 2020-09-28 3:21PM EDT | 150.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| AAPL220617C00155000 | 2020-09-25 3:43PM EDT | 155.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AAPL220617C00160000 | 2020-09-29 3:57PM EDT | 160.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL220617C00165000 | 2020-09-25 3:25PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL220617C00170000 | 2020-09-29 3:03PM EDT | 170.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL220617C00175000 | 2020-09-29 3:43PM EDT | 175.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL220617C00180000 | 2020-09-28 3:33PM EDT | 180.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL220617C00185000 | 2020-09-29 3:51PM EDT | 185.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL220617C00190000 | 2020-09-28 2:58PM EDT | 190.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL220617C00195000 | 2020-09-25 10:29AM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL220617C00200000 | 2020-09-29 1:06PM EDT | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL220617C00210000 | 2020-08-06 2:36PM EDT | 210.00 | 255.00 | 292.00 | 297.00 | 0.00 | - | 7 | 234 | 0.00% |
| AAPL220617C00220000 | 2020-08-27 10:48AM EDT | 220.00 | 291.00 | 283.85 | 288.00 | 0.00 | - | 4 | 374 | 0.00% |
| AAPL220617C00225000 | 2020-09-29 3:51PM EDT | 225.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL220617C00230000 | 2020-08-28 1:45PM EDT | 230.00 | 277.53 | 274.95 | 277.45 | +9.53 | +3.56% | 13 | 896 | 0.00% |
| AAPL220617C00240000 | 2020-08-27 12:48PM EDT | 240.00 | 271.00 | 266.25 | 270.50 | 0.00 | - | 1 | 829 | 0.00% |
| AAPL220617C00250000 | 2020-09-29 3:58PM EDT | 250.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AAPL220617C00255000 | 2020-08-27 1:58PM EDT | 255.00 | 257.80 | 253.50 | 258.00 | 0.00 | - | 5 | 529 | 0.00% |
| AAPL220617C00260000 | 2020-08-26 12:37PM EDT | 260.00 | 253.00 | 249.30 | 253.50 | -4.21 | -1.64% | 2 | 768 | 0.00% |
| AAPL220617C00270000 | 2020-08-28 11:51AM EDT | 270.00 | 246.07 | 241.00 | 245.50 | -2.94 | -1.18% | 1 | 1,180 | 0.00% |
| AAPL220617C00280000 | 2020-08-28 11:04AM EDT | 280.00 | 236.38 | 232.90 | 237.00 | -4.32 | -1.79% | 5 | 1,687 | 0.00% |
| AAPL220617C00290000 | 2020-08-28 9:30AM EDT | 290.00 | 231.30 | 224.90 | 229.00 | +4.09 | +1.80% | 1 | 950 | 0.00% |
| AAPL220617C00300000 | 2020-08-28 2:41PM EDT | 300.00 | 220.00 | 217.10 | 221.50 | -2.00 | -0.90% | 11 | 5,056 | 0.00% |
| AAPL220617C00310000 | 2020-08-26 11:00AM EDT | 310.00 | 211.07 | 209.45 | 213.50 | -2.93 | -1.37% | 1 | 955 | 0.00% |
| AAPL220617C00320000 | 2020-08-28 2:58PM EDT | 320.00 | 204.68 | 202.00 | 206.00 | -0.55 | -0.27% | 8 | 1,114 | 0.00% |
| AAPL220617C00330000 | 2020-08-28 3:42PM EDT | 330.00 | 202.00 | 194.70 | 199.00 | +1.30 | +0.65% | 4 | 2,070 | 0.00% |
| AAPL220617C00340000 | 2020-08-28 1:33PM EDT | 340.00 | 188.32 | 187.60 | 191.85 | -3.74 | -1.95% | 2 | 983 | 0.00% |
| AAPL220617C00350000 | 2020-08-28 3:41PM EDT | 350.00 | 187.00 | 180.70 | 184.80 | +2.67 | +1.45% | 11 | 1,162 | 0.00% |
| AAPL220617C00360000 | 2020-08-28 2:09PM EDT | 360.00 | 177.00 | 174.50 | 177.95 | -0.50 | -0.28% | 1 | 540 | 0.00% |
| AAPL220617C00370000 | 2020-08-28 12:42PM EDT | 370.00 | 170.65 | 167.40 | 171.30 | -3.35 | -1.93% | 3 | 1,063 | 0.00% |
| AAPL220617C00380000 | 2020-08-27 1:26PM EDT | 380.00 | 164.00 | 161.05 | 164.80 | 0.00 | - | 3 | 1,845 | 0.00% |
| AAPL220617C00390000 | 2020-08-28 12:21PM EDT | 390.00 | 158.75 | 154.95 | 158.55 | -0.50 | -0.31% | 1 | 1,499 | 0.00% |
| AAPL220617C00400000 | 2020-08-28 3:21PM EDT | 400.00 | 152.65 | 148.90 | 152.45 | +0.52 | +0.34% | 12 | 3,247 | 0.00% |
| AAPL220617C00410000 | 2020-08-25 12:27PM EDT | 410.00 | 148.00 | 143.15 | 146.60 | +7.00 | +4.96% | 8 | 2,056 | 0.00% |
| AAPL220617C00415000 | 2020-08-20 3:03PM EDT | 415.00 | 116.47 | 140.30 | 143.70 | 0.00 | - | 1 | 1,648 | 0.00% |
| AAPL220617C00420000 | 2020-08-28 12:16PM EDT | 420.00 | 141.01 | 137.55 | 140.90 | +0.01 | +0.01% | 1 | 801 | 0.00% |
| AAPL220617C00425000 | 2020-08-26 3:07PM EDT | 425.00 | 139.45 | 134.85 | 138.15 | 0.00 | - | 1 | 42 | 0.00% |
| AAPL220617C00430000 | 2020-08-27 11:52AM EDT | 430.00 | 138.39 | 132.15 | 135.40 | 0.00 | - | 1 | 170 | 0.00% |
| AAPL220617C00435000 | 2020-08-24 3:34PM EDT | 435.00 | 132.84 | 129.55 | 132.75 | 0.00 | - | 5 | 37 | 0.00% |
| AAPL220617C00440000 | 2020-08-28 3:40PM EDT | 440.00 | 131.00 | 126.95 | 130.10 | +2.53 | +1.97% | 15 | 1,613 | 0.00% |
| AAPL220617C00445000 | 2020-08-25 12:32PM EDT | 445.00 | 121.26 | 124.45 | 127.55 | 0.00 | - | 3 | 1,376 | 0.00% |
| AAPL220617C00450000 | 2020-08-28 3:54PM EDT | 450.00 | 123.75 | 121.95 | 125.00 | -2.05 | -1.63% | 14 | 1,235 | 0.00% |
| AAPL220617C00455000 | 2020-08-27 3:46PM EDT | 455.00 | 122.50 | 119.50 | 122.55 | 0.00 | - | 1 | 75 | 0.00% |
| AAPL220617C00460000 | 2020-08-28 1:59PM EDT | 460.00 | 387.53 | 382.00 | 387.00 | +266.53 | +220.27% | 1 | 181 | 0.00% |
| AAPL220617C00465000 | 2020-08-27 9:30AM EDT | 465.00 | 121.95 | 114.85 | 117.65 | 0.00 | - | 1 | 50 | 0.00% |
| AAPL220617C00470000 | 2020-08-28 10:36AM EDT | 470.00 | 115.85 | 112.55 | 115.35 | +1.53 | +1.34% | 6 | 1,024 | 523.05% |
| AAPL220617C00475000 | 2020-08-28 12:03PM EDT | 475.00 | 114.07 | 110.25 | 113.05 | +0.47 | +0.41% | 19 | 78 | 389.21% |
| AAPL220617C00480000 | 2020-08-28 3:12PM EDT | 480.00 | 1,292.00 | 377.00 | 382.00 | +1,180.40 | +1,057.71% | 19 | 5 | 0.00% |
| AAPL220617C00485000 | 2020-08-28 3:14PM EDT | 485.00 | 109.90 | 106.05 | 108.75 | +0.58 | +0.53% | 275 | 2,296 | 332.06% |
| AAPL220617C00490000 | 2020-08-27 3:57PM EDT | 490.00 | 108.37 | 103.80 | 106.45 | +2.00 | +1.88% | 1 | 164 | 314.03% |
| AAPL220617C00500000 | 2020-08-28 11:49AM EDT | 500.00 | 1,308.00 | 372.00 | 377.00 | +1,205.00 | +1,169.90% | 3 | 19 | 0.00% |
| AAPL220617C00520000 | 2020-08-28 1:32PM EDT | 520.00 | 963.00 | 367.50 | 372.50 | +869.00 | +924.47% | 4 | 152 | 0.00% |
| AAPL220617C00540000 | 2020-08-28 2:59PM EDT | 540.00 | 1,474.60 | 362.50 | 367.50 | +1,387.60 | +1,594.94% | 4 | 49 | 0.00% |
| AAPL220617C00560000 | 2020-08-28 12:24PM EDT | 560.00 | 1,228.44 | 357.50 | 362.50 | +1,148.53 | +1,437.28% | 21 | 17 | 0.00% |
| AAPL220617C00580000 | 2020-08-28 3:09PM EDT | 580.00 | 1,214.24 | 352.50 | 357.50 | +1,139.64 | +1,527.67% | 7 | 90 | 0.00% |
| AAPL220617C00600000 | 2020-08-27 3:56PM EDT | 600.00 | 1,400.00 | 348.00 | 353.00 | +1,331.55 | +1,945.29% | 1 | 635 | 0.00% |
| AAPL220617C00620000 | 2020-08-26 1:43PM EDT | 620.00 | 1,156.00 | 343.00 | 348.00 | +1,092.05 | +1,707.66% | 1 | 17 | 0.00% |
| AAPL220617C00640000 | 2020-08-28 1:30PM EDT | 640.00 | 1,367.60 | 338.50 | 343.50 | +1,307.90 | +2,190.79% | 7 | 416 | 0.00% |
| AAPL220617C00660000 | 2020-08-28 9:30AM EDT | 660.00 | 1,120.00 | 333.50 | 338.50 | +1,064.55 | +1,919.84% | 1 | 50 | 0.00% |
| AAPL220617C00680000 | 2020-08-27 12:59PM EDT | 680.00 | 333.83 | 329.00 | 334.00 | +283.63 | +565.00% | 30 | 146 | 0.00% |
| AAPL220617C00700000 | 2020-08-28 3:12PM EDT | 700.00 | 1,125.00 | 324.00 | 329.00 | +1,079.20 | +2,356.33% | 127 | 52 | 0.00% |
| AAPL220617C00720000 | 2020-08-28 12:29PM EDT | 720.00 | 1,106.80 | 319.50 | 324.50 | +1,063.55 | +2,459.08% | 1 | 362 | 0.00% |
| AAPL220617C00740000 | 2020-08-28 1:46PM EDT | 740.00 | 932.00 | 315.00 | 320.00 | +891.00 | +2,173.17% | 7 | 78 | 0.00% |
| AAPL220617C01000000 | 2020-08-28 3:48PM EDT | 1,000.00 | 20.31 | 18.85 | 20.15 | +1.36 | +7.18% | 51 | 29 | 126.13% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00028750 | 2020-09-23 12:46PM EDT | 28.75 | 0.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL220617P00030000 | 2020-09-28 1:48PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220617P00031250 | 2020-09-29 12:38PM EDT | 31.25 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220617P00032500 | 2020-09-28 10:48AM EDT | 32.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220617P00033750 | 2020-09-25 12:44PM EDT | 33.75 | 0.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL220617P00035000 | 2020-09-25 11:08AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220617P00036250 | 2020-09-01 10:07AM EDT | 36.25 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL220617P00037500 | 2020-09-29 2:35PM EDT | 37.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL220617P00038750 | 2020-09-03 12:38PM EDT | 38.75 | 1.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL220617P00040000 | 2020-09-22 9:30AM EDT | 40.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL220617P00041250 | 2020-09-21 12:01AM EDT | 41.25 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL220617P00042500 | 2020-09-25 10:52AM EDT | 42.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL220617P00043750 | 2020-09-22 10:56AM EDT | 43.75 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL220617P00045000 | 2020-09-21 3:35PM EDT | 45.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL220617P00046250 | 2020-09-14 1:23PM EDT | 46.25 | 1.35 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| AAPL220617P00047500 | 2020-09-29 11:28AM EDT | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AAPL220617P00048750 | 2020-09-03 12:18PM EDT | 48.75 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL220617P00050000 | 2020-09-29 12:15PM EDT | 50.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL220617P00052500 | 2020-09-22 3:57PM EDT | 52.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL220617P00055000 | 2020-09-25 3:09PM EDT | 55.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL220617P00057500 | 2020-09-25 1:39PM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL220617P00060000 | 2020-09-22 10:26AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL220617P00062500 | 2020-09-29 2:14PM EDT | 62.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL220617P00063750 | 2020-09-11 11:27AM EDT | 63.75 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL220617P00065000 | 2020-09-29 1:20PM EDT | 65.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL220617P00067500 | 2020-09-21 11:10AM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AAPL220617P00070000 | 2020-09-29 11:23AM EDT | 70.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL220617P00072500 | 2020-09-21 3:55PM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL220617P00075000 | 2020-09-24 11:50AM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL220617P00077500 | 2020-09-25 3:42PM EDT | 77.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL220617P00080000 | 2020-09-29 9:42AM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL220617P00082500 | 2020-09-22 9:49AM EDT | 82.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL220617P00085000 | 2020-09-28 3:20PM EDT | 85.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL220617P00087500 | 2020-09-24 1:38PM EDT | 87.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL220617P00090000 | 2020-09-29 1:20PM EDT | 90.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL220617P00092500 | 2020-09-25 12:46PM EDT | 92.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL220617P00095000 | 2020-09-28 12:39PM EDT | 95.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL220617P00097500 | 2020-09-21 11:51AM EDT | 97.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| AAPL220617P00100000 | 2020-09-29 10:45AM EDT | 100.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL220617P00102500 | 2020-09-28 10:31AM EDT | 102.50 | 16.44 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| AAPL220617P00103750 | 2020-09-28 10:45AM EDT | 103.75 | 17.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL220617P00105000 | 2020-09-28 10:59AM EDT | 105.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| AAPL220617P00106250 | 2020-09-21 1:20PM EDT | 106.25 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL220617P00107500 | 2020-09-28 10:25AM EDT | 107.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| AAPL220617P00108750 | 2020-09-21 10:04AM EDT | 108.75 | 19.55 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.78% |
| AAPL220617P00110000 | 2020-09-28 10:50AM EDT | 110.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.78% |
| AAPL220617P00111250 | 2020-09-28 11:54AM EDT | 111.25 | 20.85 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.39% |
| AAPL220617P00112500 | 2020-09-28 11:51AM EDT | 112.50 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AAPL220617P00113750 | 2020-09-28 3:58PM EDT | 113.75 | 22.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| AAPL220617P00115000 | 2020-09-28 10:59AM EDT | 115.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220617P00116250 | 2020-09-15 11:51AM EDT | 116.25 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617P00117500 | 2020-09-21 1:20PM EDT | 117.50 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617P00118750 | 2020-09-24 9:47AM EDT | 118.75 | 28.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL220617P00120000 | 2020-09-28 10:28AM EDT | 120.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617P00121250 | 2020-09-22 3:15PM EDT | 121.25 | 28.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL220617P00122500 | 2020-09-28 9:30AM EDT | 122.50 | 27.73 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL220617P00125000 | 2020-09-28 9:30AM EDT | 125.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL220617P00130000 | 2020-09-25 2:47PM EDT | 130.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220617P00135000 | 2020-09-23 2:40PM EDT | 135.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617P00140000 | 2020-09-01 11:43AM EDT | 140.00 | 38.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617P00145000 | 2020-09-03 2:59PM EDT | 145.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220617P00150000 | 2020-09-02 11:10AM EDT | 150.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617P00155000 | 2020-08-27 9:38AM EDT | 155.00 | 56.65 | 52.05 | 52.90 | 0.00 | - | 2 | 0 | 40.34% |
| AAPL220617P00160000 | 2020-08-31 1:29PM EDT | 160.00 | 47.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617P00165000 | 2020-08-04 12:35PM EDT | 165.00 | 4.87 | 57.00 | 61.50 | 0.00 | - | 1 | 0 | 41.13% |
| AAPL220617P00170000 | 2020-08-20 1:53PM EDT | 170.00 | 4.80 | 68.90 | 70.20 | 0.00 | - | 3 | 0 | 49.28% |
| AAPL220617P00175000 | 2020-09-01 11:15AM EDT | 175.00 | 59.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617P00180000 | 2020-08-31 1:14PM EDT | 180.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617P00185000 | 2020-08-28 3:06PM EDT | 185.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617P00190000 | 2020-09-02 10:35AM EDT | 190.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL220617P00195000 | 2020-08-24 10:49AM EDT | 195.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 0.00% |
| AAPL220617P00200000 | 2020-09-16 9:34AM EDT | 200.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617P00210000 | 2020-08-27 2:53PM EDT | 210.00 | 7.96 | 7.40 | 8.30 | +0.01 | +0.13% | 3 | 355 | 0.00% |
| AAPL220617P00220000 | 2020-08-24 9:53AM EDT | 220.00 | 8.52 | 8.45 | 9.35 | +0.02 | +0.24% | 2 | 2,908 | 0.00% |
| AAPL220617P00225000 | 2020-09-21 9:43AM EDT | 225.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220617P00230000 | 2020-08-28 2:03PM EDT | 230.00 | 9.84 | 9.55 | 10.45 | +0.47 | +5.02% | 61 | 2,408 | 0.00% |
| AAPL220617P00240000 | 2020-08-24 3:52PM EDT | 240.00 | 10.84 | 10.75 | 11.70 | +0.01 | +0.09% | 3 | 498 | 0.00% |
| AAPL220617P00250000 | 2020-09-25 2:57PM EDT | 250.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617P00255000 | 2020-08-26 12:27PM EDT | 255.00 | 13.20 | 12.80 | 13.75 | +0.45 | +3.53% | 2 | 772 | 0.00% |
| AAPL220617P00260000 | 2020-08-26 1:37PM EDT | 260.00 | 13.48 | 13.55 | 14.50 | -0.01 | -0.07% | 1 | 696 | 0.00% |
| AAPL220617P00270000 | 2020-08-26 1:37PM EDT | 270.00 | 15.04 | 15.15 | 16.15 | +0.01 | +0.07% | 1 | 430 | 0.00% |
| AAPL220617P00280000 | 2020-08-28 9:30AM EDT | 280.00 | 17.36 | 16.85 | 17.90 | +0.66 | +3.95% | 4 | 473 | 0.00% |
| AAPL220617P00290000 | 2020-08-28 9:30AM EDT | 290.00 | 18.80 | 18.80 | 19.80 | -1.12 | -5.62% | 1 | 314 | 0.00% |
| AAPL220617P00300000 | 2020-08-27 12:35PM EDT | 300.00 | 21.76 | 20.80 | 21.90 | +0.01 | +0.05% | 1 | 1,058 | 0.00% |
| AAPL220617P00310000 | 2020-08-17 10:42AM EDT | 310.00 | 23.44 | 23.10 | 24.15 | -0.01 | -0.04% | 1 | 358 | 0.00% |
| AAPL220617P00320000 | 2020-08-26 11:23AM EDT | 320.00 | 25.12 | 25.50 | 26.65 | +0.02 | +0.08% | 2 | 430 | 0.00% |
| AAPL220617P00330000 | 2020-08-24 12:38PM EDT | 330.00 | 27.60 | 28.10 | 29.25 | -0.01 | -0.04% | 1 | 721 | 0.00% |
| AAPL220617P00340000 | 2020-08-24 9:43AM EDT | 340.00 | 29.00 | 30.85 | 32.05 | 0.00 | - | 1 | 144 | 0.00% |
| AAPL220617P00350000 | 2020-08-25 11:11AM EDT | 350.00 | 34.08 | 33.80 | 35.05 | +0.02 | +0.06% | 1 | 333 | 0.00% |
| AAPL220617P00360000 | 2020-08-28 12:25PM EDT | 360.00 | 36.40 | 36.95 | 38.25 | +0.58 | +1.62% | 25 | 816 | 0.00% |
| AAPL220617P00370000 | 2020-08-28 3:53PM EDT | 370.00 | 40.60 | 40.20 | 41.55 | +1.93 | +4.99% | 3 | 24 | 0.00% |
| AAPL220617P00380000 | 2020-08-25 2:55PM EDT | 380.00 | 43.84 | 43.70 | 45.10 | +0.02 | +0.05% | 2 | 35 | 0.00% |
| AAPL220617P00390000 | 2020-08-20 3:57PM EDT | 390.00 | 50.68 | 47.45 | 48.85 | -0.01 | -0.02% | 3 | 16 | 0.00% |
| AAPL220617P00400000 | 2020-08-27 3:49PM EDT | 400.00 | 51.20 | 51.40 | 52.00 | 0.00 | - | 10 | 532 | 0.00% |
| AAPL220617P00410000 | 2020-08-28 12:16PM EDT | 410.00 | 55.11 | 55.40 | 56.90 | +0.18 | +0.33% | 1 | 21 | 0.00% |
| AAPL220617P00415000 | 2020-08-28 3:44PM EDT | 415.00 | 56.65 | 57.50 | 59.10 | -1.93 | -3.29% | 5 | 10 | 0.00% |
| AAPL220617P00420000 | 2020-08-28 3:44PM EDT | 420.00 | 58.80 | 59.70 | 61.30 | -2.50 | -4.08% | 6 | 53 | 0.00% |
| AAPL220617P00425000 | 2020-08-27 10:11AM EDT | 425.00 | 61.00 | 61.90 | 63.55 | 0.00 | - | 17 | 17 | 0.00% |
| AAPL220617P00430000 | 2020-08-24 12:40PM EDT | 430.00 | 61.60 | 64.15 | 65.80 | 0.00 | - | 4 | 15 | 0.00% |
| AAPL220617P00435000 | 2020-08-26 1:11PM EDT | 435.00 | 64.40 | 66.45 | 68.15 | 0.00 | - | 3 | 18 | 0.00% |
| AAPL220617P00440000 | 2020-08-26 2:06PM EDT | 440.00 | 66.73 | 68.80 | 70.55 | 0.00 | - | 3 | 19 | 0.00% |
| AAPL220617P00445000 | 2020-08-04 1:22PM EDT | 445.00 | 82.00 | 71.20 | 72.95 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL220617P00450000 | 2020-08-28 2:06PM EDT | 450.00 | 74.07 | 73.65 | 75.40 | +1.91 | +2.65% | 1 | 29 | 0.00% |
| AAPL220617P00460000 | 2020-08-25 1:09PM EDT | 460.00 | 79.05 | 78.70 | 80.55 | 0.00 | - | 3 | 19 | 0.00% |
| AAPL220617P00465000 | 2020-08-20 9:49AM EDT | 465.00 | 88.73 | 81.30 | 83.15 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL220617P00470000 | 2020-08-27 12:07PM EDT | 470.00 | 83.30 | 83.95 | 85.80 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL220617P00475000 | 2020-08-12 1:55PM EDT | 475.00 | 99.80 | 86.60 | 88.50 | 0.00 | - | 11 | 22 | 0.00% |
| AAPL220617P00480000 | 2020-08-27 3:31PM EDT | 480.00 | 88.95 | 89.30 | 91.35 | 0.00 | - | 17 | 16 | 0.00% |
| AAPL220617P00485000 | 2020-08-27 3:31PM EDT | 485.00 | 91.80 | 92.15 | 94.15 | 0.00 | - | 7 | 11 | 0.00% |
| AAPL220617P00490000 | 2020-08-21 9:30AM EDT | 490.00 | 98.82 | 94.90 | 97.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL220617P00500000 | 2020-08-28 2:07PM EDT | 500.00 | 101.13 | 100.65 | 102.25 | +3.68 | +3.78% | 3 | 21 | 0.00% |
| AAPL220617P00520000 | 2020-08-26 11:03AM EDT | 520.00 | 110.00 | 112.60 | 115.00 | 0.00 | - | 1 | 81 | 0.00% |
| AAPL220617P00540000 | 2020-08-24 12:14AM EDT | 540.00 | 122.70 | 125.30 | 127.80 | 0.00 | - | - | 50 | 0.00% |
| AAPL220617P00560000 | 2020-08-04 9:53AM EDT | 560.00 | 160.00 | 138.50 | 141.25 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL220617P00600000 | 2020-08-27 12:53PM EDT | 600.00 | 170.00 | 166.65 | 169.80 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220617P00640000 | 2020-08-07 10:08AM EDT | 640.00 | 218.72 | 196.65 | 200.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220617P00700000 | 2020-08-24 2:56PM EDT | 700.00 | 18.60 | 4.55 | 4.80 | -222.86 | -92.30% | 4 | 413 | 0.00% |
| AAPL220617P00720000 | 2020-08-24 2:56PM EDT | 720.00 | 5.06 | 4.90 | 5.20 | -253.00 | -98.04% | 2 | 669 | 0.00% |
| AAPL220617P00800000 | 2020-08-27 9:54AM EDT | 800.00 | 6.65 | 6.50 | 7.35 | -315.70 | -97.94% | 31 | 900 | 0.00% |
© 2020 Verizon Media. All rights reserved.
