Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.64-0.05 (-0.03%)
At close: 4:00PM EDT
148.22 -0.42 (-0.28%)
After hours: 04:28PM EDT
After hours: 04:28PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00028750 | 2021-08-25 5:20PM EDT | 28.75 | 117.67 | 118.05 | 118.30 | 0.00 | - | 66 | 708 | 0.00% |
| AAPL220617C00030000 | 2021-08-25 5:20PM EDT | 30.00 | 115.99 | 116.80 | 117.05 | 0.00 | - | 246 | 248 | 0.00% |
| AAPL220617C00031250 | 2021-08-25 5:20PM EDT | 31.25 | 114.40 | 115.55 | 115.80 | 0.00 | - | 100 | 46 | 0.00% |
| AAPL220617C00032500 | 2021-10-14 12:23PM EDT | 32.50 | 110.80 | 115.55 | 116.70 | 0.00 | - | 40 | 473 | 98.93% |
| AAPL220617C00033750 | 2021-08-25 5:20PM EDT | 33.75 | 113.50 | 113.15 | 113.35 | 0.00 | - | 50 | 28 | 0.00% |
| AAPL220617C00035000 | 2021-09-27 11:19AM EDT | 35.00 | 110.25 | 113.55 | 113.75 | 0.00 | - | 5 | 40 | 57.81% |
| AAPL220617C00036250 | 2021-08-25 5:20PM EDT | 36.25 | 110.70 | 110.65 | 110.85 | 0.00 | - | 54 | 24 | 0.00% |
| AAPL220617C00037500 | 2021-09-21 12:52PM EDT | 37.50 | 106.40 | 110.55 | 111.75 | 0.00 | - | 1 | 1,608 | 54.69% |
| AAPL220617C00038750 | 2021-08-23 10:18AM EDT | 38.75 | 110.45 | 108.10 | 108.35 | 0.00 | - | 20 | 25 | 0.00% |
| AAPL220617C00040000 | 2021-10-25 12:29PM EDT | 40.00 | 108.66 | 108.55 | 108.75 | +4.46 | +4.28% | 5 | 108 | 51.56% |
| AAPL220617C00041250 | 2021-10-21 12:06PM EDT | 41.25 | 107.04 | 107.30 | 107.50 | 0.00 | - | 8 | 67 | 50.78% |
| AAPL220617C00042500 | 2021-08-25 5:20PM EDT | 42.50 | 94.55 | 104.40 | 104.65 | 0.00 | - | 1 | 101 | 0.00% |
| AAPL220617C00043750 | 2021-10-05 1:42PM EDT | 43.75 | 98.30 | 104.25 | 105.50 | 0.00 | - | 20 | 189 | 81.40% |
| AAPL220617C00045000 | 2021-09-08 2:01PM EDT | 45.00 | 105.45 | 97.00 | 98.90 | 0.00 | - | 2 | 480 | 0.00% |
| AAPL220617C00046250 | 2021-09-27 12:26PM EDT | 46.25 | 98.80 | 102.30 | 102.50 | 0.00 | - | 8 | 261 | 60.55% |
| AAPL220617C00047500 | 2021-08-26 11:09AM EDT | 47.50 | 100.75 | 99.45 | 99.70 | 0.00 | - | 46 | 311 | 0.00% |
| AAPL220617C00048750 | 2021-10-25 11:28AM EDT | 48.75 | 99.45 | 99.80 | 100.00 | -1.25 | -1.24% | 18 | 410 | 57.91% |
| AAPL220617C00050000 | 2021-10-18 1:20PM EDT | 50.00 | 95.71 | 98.55 | 98.75 | 0.00 | - | 1 | 2,906 | 56.64% |
| AAPL220617C00052500 | 2021-08-23 2:42PM EDT | 52.50 | 97.89 | 94.50 | 94.75 | 0.00 | - | 16 | 846 | 0.00% |
| AAPL220617C00055000 | 2021-10-22 11:43AM EDT | 55.00 | 93.80 | 93.55 | 93.80 | 0.00 | - | 1 | 1,337 | 54.49% |
| AAPL220617C00057500 | 2021-10-15 11:26AM EDT | 57.50 | 86.75 | 91.10 | 91.30 | 0.00 | - | 3 | 2,785 | 52.25% |
| AAPL220617C00060000 | 2021-10-25 1:18PM EDT | 60.00 | 89.10 | 88.60 | 88.85 | +4.96 | +5.89% | 1 | 2,374 | 51.95% |
| AAPL220617C00062500 | 2021-10-25 9:40AM EDT | 62.50 | 85.65 | 86.15 | 86.40 | -1.10 | -1.27% | 3 | 9,264 | 51.42% |
| AAPL220617C00063750 | 2021-10-06 1:01PM EDT | 63.75 | 76.50 | 84.90 | 85.15 | 0.00 | - | 12 | 1,676 | 50.29% |
| AAPL220617C00065000 | 2021-10-22 10:10AM EDT | 65.00 | 85.15 | 83.70 | 83.90 | 0.00 | - | 2 | 3,036 | 49.27% |
| AAPL220617C00067500 | 2021-10-19 11:47AM EDT | 67.50 | 81.15 | 81.25 | 81.45 | 0.00 | - | 29 | 5,022 | 48.49% |
| AAPL220617C00070000 | 2021-10-21 1:26PM EDT | 70.00 | 78.80 | 78.80 | 79.00 | 0.00 | - | 12 | 6,283 | 47.58% |
| AAPL220617C00072500 | 2021-10-25 10:25AM EDT | 72.50 | 75.50 | 76.35 | 76.55 | -2.15 | -2.77% | 20 | 3,317 | 46.58% |
| AAPL220617C00075000 | 2021-10-22 10:22AM EDT | 75.00 | 75.20 | 73.90 | 74.15 | 0.00 | - | 1 | 16,459 | 46.34% |
| AAPL220617C00077500 | 2021-10-22 10:10AM EDT | 77.50 | 72.95 | 71.45 | 71.70 | 0.00 | - | 23 | 3,065 | 45.12% |
| AAPL220617C00080000 | 2021-10-21 2:16PM EDT | 80.00 | 69.05 | 69.05 | 69.25 | 0.00 | - | 13 | 3,830 | 43.87% |
| AAPL220617C00082500 | 2021-10-25 9:56AM EDT | 82.50 | 66.45 | 66.60 | 66.85 | -0.15 | -0.23% | 21 | 6,005 | 43.21% |
| AAPL220617C00085000 | 2021-10-22 3:20PM EDT | 85.00 | 64.65 | 64.20 | 64.45 | 0.00 | - | 40 | 6,819 | 42.43% |
| AAPL220617C00087500 | 2021-10-25 1:39PM EDT | 87.50 | 62.10 | 61.80 | 62.05 | -0.45 | -0.72% | 13 | 3,189 | 41.54% |
| AAPL220617C00090000 | 2021-10-22 9:43AM EDT | 90.00 | 60.80 | 59.40 | 59.65 | 0.00 | - | 14 | 3,784 | 40.58% |
| AAPL220617C00092500 | 2021-10-21 9:35AM EDT | 92.50 | 57.75 | 57.05 | 57.25 | 0.00 | - | 1 | 2,704 | 39.55% |
| AAPL220617C00095000 | 2021-10-25 10:25AM EDT | 95.00 | 54.00 | 54.65 | 54.90 | -1.50 | -2.70% | 11 | 6,492 | 38.86% |
| AAPL220617C00097500 | 2021-10-21 10:26AM EDT | 97.50 | 53.20 | 52.30 | 52.50 | 0.00 | - | 8 | 5,088 | 37.71% |
| AAPL220617C00100000 | 2021-10-25 2:36PM EDT | 100.00 | 50.30 | 50.00 | 50.20 | -0.20 | -0.40% | 23 | 16,954 | 37.16% |
| AAPL220617C00102500 | 2021-10-25 3:20PM EDT | 102.50 | 47.67 | 47.55 | 47.80 | -0.63 | -1.30% | 9 | 8,427 | 35.90% |
| AAPL220617C00103750 | 2021-10-21 2:46PM EDT | 103.75 | 46.90 | 46.55 | 46.70 | 0.00 | - | 7 | 7,482 | 35.83% |
| AAPL220617C00105000 | 2021-10-22 10:46AM EDT | 105.00 | 46.68 | 45.40 | 45.60 | 0.00 | - | 32 | 3,888 | 35.70% |
| AAPL220617C00106250 | 2021-10-22 3:03PM EDT | 106.25 | 44.74 | 44.25 | 44.45 | 0.00 | - | 1 | 1,252 | 35.28% |
| AAPL220617C00107500 | 2021-10-22 3:04PM EDT | 107.50 | 43.65 | 43.15 | 43.15 | 0.00 | - | 1 | 993 | 34.09% |
| AAPL220617C00108750 | 2021-10-18 3:41PM EDT | 108.75 | 40.25 | 42.00 | 42.15 | 0.00 | - | 3 | 377 | 34.37% |
| AAPL220617C00110000 | 2021-10-25 12:49PM EDT | 110.00 | 41.20 | 40.85 | 41.05 | -0.16 | -0.39% | 31 | 10,040 | 34.11% |
| AAPL220617C00111250 | 2021-10-25 11:24AM EDT | 111.25 | 39.45 | 39.75 | 39.95 | -1.38 | -3.38% | 9 | 3,593 | 33.83% |
| AAPL220617C00112500 | 2021-10-14 12:30PM EDT | 112.50 | 34.95 | 38.65 | 38.85 | 0.00 | - | 5 | 3,845 | 33.51% |
| AAPL220617C00113750 | 2021-10-14 12:53PM EDT | 113.75 | 33.05 | 37.55 | 37.75 | 0.00 | - | 1 | 577 | 33.16% |
| AAPL220617C00115000 | 2021-10-25 10:23AM EDT | 115.00 | 36.25 | 36.30 | 36.50 | -0.80 | -2.16% | 15 | 9,182 | 32.20% |
| AAPL220617C00116250 | 2021-10-25 10:49AM EDT | 116.25 | 34.90 | 35.35 | 35.55 | -0.41 | -1.16% | 1 | 830 | 32.39% |
| AAPL220617C00117500 | 2021-10-22 1:04PM EDT | 117.50 | 34.75 | 34.30 | 34.50 | 0.00 | - | 9 | 3,868 | 32.14% |
| AAPL220617C00118750 | 2021-10-22 11:11AM EDT | 118.75 | 34.05 | 33.25 | 33.45 | 0.00 | - | 5 | 737 | 31.87% |
| AAPL220617C00120000 | 2021-10-25 2:23PM EDT | 120.00 | 32.50 | 32.20 | 32.40 | -0.60 | -1.81% | 42 | 16,408 | 31.56% |
| AAPL220617C00121250 | 2021-10-22 9:56AM EDT | 121.25 | 32.55 | 31.15 | 31.35 | 0.00 | - | 2 | 7,219 | 31.23% |
| AAPL220617C00122500 | 2021-10-22 2:28PM EDT | 122.50 | 31.00 | 30.10 | 30.35 | 0.00 | - | 11 | 5,001 | 31.02% |
| AAPL220617C00125000 | 2021-10-25 1:43PM EDT | 125.00 | 28.43 | 28.10 | 28.35 | -0.32 | -1.11% | 18 | 9,823 | 30.49% |
| AAPL220617C00130000 | 2021-10-25 3:51PM EDT | 130.00 | 24.40 | 24.30 | 24.55 | -0.40 | -1.61% | 183 | 10,091 | 29.61% |
| AAPL220617C00135000 | 2021-10-25 3:54PM EDT | 135.00 | 20.80 | 20.80 | 20.95 | -0.70 | -3.26% | 12 | 12,082 | 28.67% |
| AAPL220617C00140000 | 2021-10-25 3:59PM EDT | 140.00 | 17.60 | 17.60 | 17.70 | -0.40 | -2.22% | 494 | 28,777 | 27.97% |
| AAPL220617C00145000 | 2021-10-25 3:43PM EDT | 145.00 | 14.70 | 14.70 | 14.85 | -0.39 | -2.58% | 97 | 14,566 | 27.54% |
| AAPL220617C00150000 | 2021-10-25 3:40PM EDT | 150.00 | 12.17 | 12.20 | 12.30 | -0.28 | -2.25% | 1,493 | 24,556 | 27.12% |
| AAPL220617C00155000 | 2021-10-25 3:20PM EDT | 155.00 | 10.10 | 9.95 | 10.10 | -0.20 | -1.94% | 178 | 14,021 | 26.81% |
| AAPL220617C00160000 | 2021-10-25 3:25PM EDT | 160.00 | 8.15 | 8.10 | 8.25 | -0.25 | -2.98% | 188 | 24,220 | 26.63% |
| AAPL220617C00165000 | 2021-10-25 2:28PM EDT | 165.00 | 6.75 | 6.65 | 6.75 | -0.30 | -4.26% | 53 | 13,515 | 26.64% |
| AAPL220617C00170000 | 2021-10-25 3:47PM EDT | 170.00 | 5.38 | 5.35 | 5.45 | -0.22 | -3.93% | 113 | 16,656 | 26.56% |
| AAPL220617C00175000 | 2021-10-25 3:51PM EDT | 175.00 | 4.35 | 4.35 | 4.45 | -0.20 | -4.40% | 46 | 14,431 | 26.70% |
| AAPL220617C00180000 | 2021-10-25 3:54PM EDT | 180.00 | 3.55 | 3.50 | 3.65 | -0.15 | -4.05% | 127 | 16,126 | 26.92% |
| AAPL220617C00185000 | 2021-10-25 3:30PM EDT | 185.00 | 2.89 | 2.86 | 2.94 | -0.13 | -4.30% | 25 | 4,257 | 26.98% |
| AAPL220617C00190000 | 2021-10-25 3:47PM EDT | 190.00 | 2.38 | 2.34 | 2.41 | -0.12 | -4.80% | 177 | 11,368 | 27.22% |
| AAPL220617C00195000 | 2021-10-25 2:59PM EDT | 195.00 | 1.96 | 1.93 | 2.00 | -0.12 | -5.77% | 24 | 2,657 | 27.55% |
| AAPL220617C00200000 | 2021-10-25 3:45PM EDT | 200.00 | 1.64 | 1.60 | 1.66 | -0.06 | -3.53% | 45 | 13,825 | 27.86% |
| AAPL220617C00210000 | 2021-10-25 3:47PM EDT | 210.00 | 1.17 | 1.15 | 1.19 | -0.06 | -4.88% | 2 | 2,528 | 28.66% |
| AAPL220617C00220000 | 2021-10-21 2:30PM EDT | 220.00 | 0.86 | 0.86 | 0.89 | 0.00 | - | 98 | 1,661 | 29.60% |
| AAPL220617C00225000 | 2021-10-25 11:14AM EDT | 225.00 | 0.77 | 0.76 | 0.78 | -0.05 | -6.10% | 1 | 4,138 | 30.09% |
| AAPL220617C00230000 | 2021-10-25 10:54AM EDT | 230.00 | 0.65 | 0.66 | 0.69 | -0.07 | -9.72% | 2 | 1,168 | 30.60% |
| AAPL220617C00240000 | 2021-10-25 3:26PM EDT | 240.00 | 0.55 | 0.52 | 0.56 | +0.02 | +3.77% | 35 | 751 | 31.71% |
| AAPL220617C00250000 | 2021-10-25 3:37PM EDT | 250.00 | 0.44 | 0.44 | 0.46 | -0.03 | -6.38% | 78 | 13,230 | 32.76% |
| AAPL220617C00255000 | 2020-08-27 1:58PM EDT | 255.00 | 257.80 | 253.50 | 258.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00260000 | 2021-10-25 10:26AM EDT | 260.00 | 0.38 | 0.35 | 0.38 | 0.00 | - | 2 | 13,697 | 33.72% |
| 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 | 0 | 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 | 0 | 0.00% |
| AAPL220617C00330000 | 2020-08-28 3:42PM EDT | 330.00 | 202.00 | 194.70 | 199.00 | +1.30 | +0.65% | 4 | 0 | 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 | 0 | 0.00% |
| AAPL220617C00410000 | 2020-08-25 12:27PM EDT | 410.00 | 148.00 | 143.15 | 146.60 | +7.00 | +4.96% | 8 | 2,056 | 601.90% |
| AAPL220617C00415000 | 2020-08-20 3:03PM EDT | 415.00 | 116.47 | 140.30 | 143.70 | 0.00 | - | 1 | 1,648 | 548.97% |
| AAPL220617C00420000 | 2020-08-28 12:16PM EDT | 420.00 | 141.01 | 137.55 | 140.90 | +0.01 | +0.01% | 1 | 801 | 514.50% |
| AAPL220617C00425000 | 2020-08-26 3:07PM EDT | 425.00 | 139.45 | 134.85 | 138.15 | 0.00 | - | 3 | 42 | 488.35% |
| AAPL220617C00430000 | 2020-08-27 11:52AM EDT | 430.00 | 138.39 | 132.15 | 135.40 | 0.00 | - | 1 | 0 | 466.82% |
| AAPL220617C00435000 | 2020-08-24 3:34PM EDT | 435.00 | 132.84 | 129.55 | 132.75 | 0.00 | - | 5 | 37 | 449.07% |
| AAPL220617C00440000 | 2020-08-28 3:40PM EDT | 440.00 | 131.00 | 126.95 | 130.10 | +2.53 | +1.97% | 15 | 0 | 433.45% |
| AAPL220617C00445000 | 2020-08-25 12:32PM EDT | 445.00 | 121.26 | 124.45 | 127.55 | 0.00 | - | 3 | 1,376 | 419.97% |
| AAPL220617C00450000 | 2020-08-28 3:54PM EDT | 450.00 | 123.75 | 121.95 | 125.00 | -2.05 | -1.63% | 14 | 1,235 | 407.69% |
| AAPL220617C00455000 | 2020-08-27 3:46PM EDT | 455.00 | 122.50 | 119.50 | 122.55 | 0.00 | - | 1 | 75 | 396.73% |
| 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 | 377.50% |
| AAPL220617C00470000 | 2020-08-28 10:36AM EDT | 470.00 | 115.85 | 112.55 | 115.35 | +1.53 | +1.34% | 6 | 1,024 | 369.06% |
| AAPL220617C00475000 | 2020-08-28 12:03PM EDT | 475.00 | 114.07 | 110.25 | 113.05 | +0.47 | +0.41% | 19 | 78 | 361.06% |
| 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 | 347.35% |
| AAPL220617C00490000 | 2020-08-27 3:57PM EDT | 490.00 | 108.37 | 103.80 | 106.45 | +2.00 | +1.88% | 1 | 164 | 340.41% |
| 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 | 177.59% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00028750 | 2021-10-13 2:46PM EDT | 28.75 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 1,209 | 74.61% |
| AAPL220617P00030000 | 2021-09-20 9:30AM EDT | 30.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 5 | 532 | 71.48% |
| AAPL220617P00031250 | 2021-09-30 12:31PM EDT | 31.25 | 0.09 | 0.03 | 0.06 | 0.00 | - | 5 | 440 | 72.66% |
| AAPL220617P00032500 | 2021-10-04 11:30AM EDT | 32.50 | 0.10 | 0.03 | 0.07 | 0.00 | - | 8 | 517 | 71.68% |
| AAPL220617P00033750 | 2021-10-07 9:58AM EDT | 33.75 | 0.09 | 0.03 | 0.08 | 0.00 | - | 3 | 394 | 70.70% |
| AAPL220617P00035000 | 2021-10-22 3:49PM EDT | 35.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 2,038 | 70.31% |
| AAPL220617P00036250 | 2021-10-07 9:57AM EDT | 36.25 | 0.12 | 0.04 | 0.09 | 0.00 | - | 3 | 1,408 | 68.56% |
| AAPL220617P00037500 | 2021-10-21 1:26PM EDT | 37.50 | 0.08 | 0.05 | 0.09 | 0.00 | - | 3 | 3,305 | 67.58% |
| AAPL220617P00038750 | 2021-08-30 3:26PM EDT | 38.75 | 0.11 | 0.09 | 0.38 | 0.00 | - | 40 | 255 | 76.76% |
| AAPL220617P00040000 | 2021-10-20 12:36PM EDT | 40.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 4 | 1,149 | 65.82% |
| AAPL220617P00041250 | 2021-10-01 3:04PM EDT | 41.25 | 0.19 | 0.07 | 0.12 | 0.00 | - | 120 | 1,502 | 65.23% |
| AAPL220617P00042500 | 2021-10-22 1:18PM EDT | 42.50 | 0.10 | 0.08 | 0.13 | 0.00 | - | 3 | 912 | 64.55% |
| AAPL220617P00043750 | 2021-10-25 1:49PM EDT | 43.75 | 0.10 | 0.09 | 0.14 | -0.12 | -54.55% | 4 | 1,684 | 63.87% |
| AAPL220617P00045000 | 2021-10-22 2:34PM EDT | 45.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 3 | 3,095 | 63.09% |
| AAPL220617P00046250 | 2021-09-21 3:31PM EDT | 46.25 | 0.27 | 0.08 | 0.17 | 0.00 | - | 6 | 3,725 | 61.72% |
| AAPL220617P00047500 | 2021-10-21 3:50PM EDT | 47.50 | 0.15 | 0.12 | 0.17 | 0.00 | - | 3 | 902 | 61.52% |
| AAPL220617P00048750 | 2021-08-30 1:07PM EDT | 48.75 | 0.23 | 0.00 | 0.30 | 0.00 | - | 20 | 604 | 60.45% |
| AAPL220617P00050000 | 2021-10-25 1:59PM EDT | 50.00 | 0.17 | 0.14 | 0.19 | -0.02 | -10.53% | 10 | 3,887 | 59.86% |
| AAPL220617P00052500 | 2021-10-22 2:29PM EDT | 52.50 | 0.19 | 0.17 | 0.22 | 0.00 | - | 3 | 4,836 | 58.64% |
| AAPL220617P00055000 | 2021-10-14 11:09AM EDT | 55.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 1 | 11,020 | 57.13% |
| AAPL220617P00057500 | 2021-10-22 11:36AM EDT | 57.50 | 0.27 | 0.24 | 0.28 | 0.00 | - | 195 | 9,444 | 56.10% |
| AAPL220617P00060000 | 2021-10-22 11:45AM EDT | 60.00 | 0.32 | 0.27 | 0.32 | 0.00 | - | 1 | 2,280 | 54.79% |
| AAPL220617P00062500 | 2021-10-18 9:30AM EDT | 62.50 | 0.46 | 0.31 | 0.36 | 0.00 | - | 40 | 3,809 | 53.56% |
| AAPL220617P00063750 | 2021-10-19 11:02AM EDT | 63.75 | 0.37 | 0.33 | 0.38 | 0.00 | - | 104 | 3,086 | 52.93% |
| AAPL220617P00065000 | 2021-10-20 1:25PM EDT | 65.00 | 0.40 | 0.36 | 0.40 | 0.00 | - | 3 | 4,683 | 52.39% |
| AAPL220617P00067500 | 2021-10-21 3:29PM EDT | 67.50 | 0.44 | 0.41 | 0.45 | 0.00 | - | 5 | 2,112 | 51.22% |
| AAPL220617P00070000 | 2021-10-22 10:45AM EDT | 70.00 | 0.50 | 0.46 | 0.50 | 0.00 | - | 6 | 2,454 | 50.02% |
| AAPL220617P00072500 | 2021-10-18 12:36PM EDT | 72.50 | 0.58 | 0.51 | 0.56 | 0.00 | - | 241 | 1,278 | 49.27% |
| AAPL220617P00075000 | 2021-10-22 3:03PM EDT | 75.00 | 0.60 | 0.57 | 0.60 | 0.00 | - | 20 | 5,724 | 47.78% |
| AAPL220617P00077500 | 2021-10-22 3:11PM EDT | 77.50 | 0.69 | 0.64 | 0.69 | 0.00 | - | 1 | 4,574 | 46.97% |
| AAPL220617P00080000 | 2021-10-25 12:40PM EDT | 80.00 | 0.73 | 0.73 | 0.76 | -0.04 | -5.19% | 48 | 5,311 | 45.83% |
| AAPL220617P00082500 | 2021-10-20 12:01PM EDT | 82.50 | 0.83 | 0.79 | 0.84 | 0.00 | - | 2 | 4,312 | 44.75% |
| AAPL220617P00085000 | 2021-10-20 2:39PM EDT | 85.00 | 0.95 | 0.88 | 0.93 | 0.00 | - | 4 | 8,920 | 43.73% |
| AAPL220617P00087500 | 2021-10-22 10:18AM EDT | 87.50 | 0.99 | 0.97 | 1.01 | 0.00 | - | 1 | 3,245 | 42.54% |
| AAPL220617P00090000 | 2021-10-25 12:05PM EDT | 90.00 | 1.09 | 1.08 | 1.13 | -0.02 | -1.80% | 35 | 9,301 | 41.66% |
| AAPL220617P00092500 | 2021-10-25 2:27PM EDT | 92.50 | 1.20 | 1.19 | 1.25 | -0.02 | -1.64% | 19 | 5,146 | 40.71% |
| AAPL220617P00095000 | 2021-10-25 10:13AM EDT | 95.00 | 1.33 | 1.32 | 1.38 | -0.02 | -1.48% | 7 | 9,706 | 39.77% |
| AAPL220617P00097500 | 2021-10-25 3:20PM EDT | 97.50 | 1.49 | 1.46 | 1.52 | -0.04 | -2.61% | 4 | 5,563 | 38.82% |
| AAPL220617P00100000 | 2021-10-25 1:59PM EDT | 100.00 | 1.64 | 1.63 | 1.68 | -0.02 | -1.20% | 22 | 20,357 | 37.93% |
| AAPL220617P00102500 | 2021-10-25 1:29PM EDT | 102.50 | 1.79 | 1.80 | 1.85 | -0.09 | -4.79% | 3 | 5,540 | 37.02% |
| AAPL220617P00103750 | 2021-10-21 9:34AM EDT | 103.75 | 1.99 | 1.90 | 1.96 | 0.00 | - | 101 | 3,224 | 36.68% |
| AAPL220617P00105000 | 2021-10-25 9:37AM EDT | 105.00 | 2.11 | 2.00 | 2.06 | -0.01 | -0.47% | 20 | 9,866 | 36.26% |
| AAPL220617P00106250 | 2021-10-14 3:16PM EDT | 106.25 | 2.49 | 2.11 | 2.16 | 0.00 | - | 1 | 3,378 | 35.81% |
| AAPL220617P00107500 | 2021-10-25 10:50AM EDT | 107.50 | 2.34 | 2.21 | 2.28 | +0.15 | +6.85% | 1 | 4,451 | 35.44% |
| AAPL220617P00108750 | 2021-10-18 9:55AM EDT | 108.75 | 2.74 | 2.33 | 2.39 | 0.00 | - | 431 | 3,950 | 35.00% |
| AAPL220617P00110000 | 2021-10-25 11:52AM EDT | 110.00 | 2.48 | 2.45 | 2.52 | -0.05 | -1.98% | 447 | 13,875 | 34.63% |
| AAPL220617P00111250 | 2021-10-25 11:41AM EDT | 111.25 | 2.65 | 2.58 | 2.65 | +0.03 | +1.15% | 53 | 2,168 | 34.24% |
| AAPL220617P00112500 | 2021-10-22 12:30PM EDT | 112.50 | 2.89 | 2.73 | 2.80 | +0.08 | +2.85% | 21 | 3,884 | 33.91% |
| AAPL220617P00113750 | 2021-10-25 11:52AM EDT | 113.75 | 2.96 | 2.91 | 2.95 | 0.00 | - | 36 | 2,764 | 33.55% |
| AAPL220617P00115000 | 2021-10-25 2:36PM EDT | 115.00 | 3.05 | 3.05 | 3.15 | -0.10 | -3.17% | 21 | 16,486 | 33.35% |
| AAPL220617P00116250 | 2021-10-25 10:12AM EDT | 116.25 | 3.40 | 3.20 | 3.30 | +0.15 | +4.62% | 20 | 3,012 | 32.94% |
| AAPL220617P00117500 | 2021-10-25 10:16AM EDT | 117.50 | 3.60 | 3.40 | 3.50 | +0.15 | +4.35% | 19 | 2,243 | 32.67% |
| AAPL220617P00118750 | 2021-10-22 3:34PM EDT | 118.75 | 3.80 | 3.60 | 3.70 | +0.14 | +3.83% | 24 | 2,042 | 32.38% |
| AAPL220617P00120000 | 2021-10-25 3:21PM EDT | 120.00 | 3.85 | 3.80 | 3.90 | +0.01 | +0.26% | 431 | 22,519 | 32.06% |
| AAPL220617P00121250 | 2021-10-25 11:45AM EDT | 121.25 | 4.10 | 4.00 | 4.10 | +0.05 | +1.23% | 21 | 6,013 | 31.70% |
| AAPL220617P00122500 | 2021-10-25 10:27AM EDT | 122.50 | 4.50 | 4.20 | 4.30 | +0.35 | +8.43% | 36 | 3,456 | 31.32% |
| AAPL220617P00125000 | 2021-10-25 3:48PM EDT | 125.00 | 4.78 | 4.75 | 4.80 | -0.02 | -0.42% | 542 | 19,199 | 30.79% |
| AAPL220617P00130000 | 2021-10-25 1:59PM EDT | 130.00 | 5.88 | 5.90 | 6.00 | -0.12 | -2.00% | 77 | 14,689 | 29.87% |
| AAPL220617P00135000 | 2021-10-25 3:02PM EDT | 135.00 | 7.35 | 7.40 | 7.45 | -0.10 | -1.34% | 373 | 13,024 | 29.02% |
| AAPL220617P00140000 | 2021-10-25 3:49PM EDT | 140.00 | 9.20 | 9.10 | 9.20 | 0.00 | - | 146 | 8,909 | 28.31% |
| AAPL220617P00145000 | 2021-10-25 3:10PM EDT | 145.00 | 11.25 | 11.20 | 11.35 | -0.05 | -0.44% | 160 | 10,509 | 27.86% |
| AAPL220617P00150000 | 2021-10-25 3:35PM EDT | 150.00 | 13.73 | 13.75 | 13.80 | +0.18 | +1.33% | 14 | 6,792 | 27.43% |
| AAPL220617P00155000 | 2021-10-25 2:51PM EDT | 155.00 | 16.50 | 16.50 | 16.65 | +0.11 | +0.67% | 109 | 3,551 | 27.23% |
| AAPL220617P00160000 | 2021-10-25 10:52AM EDT | 160.00 | 20.22 | 19.70 | 19.80 | +0.77 | +3.96% | 48 | 2,321 | 27.06% |
| AAPL220617P00165000 | 2021-10-22 11:40AM EDT | 165.00 | 23.05 | 23.10 | 23.30 | 0.00 | - | 28 | 873 | 27.09% |
| AAPL220617P00170000 | 2021-10-21 12:06PM EDT | 170.00 | 27.40 | 26.85 | 27.00 | 0.00 | - | 1 | 1,144 | 27.05% |
| AAPL220617P00175000 | 2021-10-21 12:26PM EDT | 175.00 | 30.75 | 30.80 | 31.00 | 0.00 | - | 45 | 292 | 27.23% |
| AAPL220617P00180000 | 2021-10-18 12:33PM EDT | 180.00 | 37.60 | 34.90 | 35.10 | 0.00 | - | 1 | 94 | 27.21% |
| AAPL220617P00185000 | 2021-10-20 1:16PM EDT | 185.00 | 39.19 | 39.30 | 39.50 | 0.00 | - | 1 | 144 | 27.64% |
| AAPL220617P00190000 | 2021-10-06 2:05PM EDT | 190.00 | 50.87 | 43.75 | 43.95 | 0.00 | - | 1 | 608 | 27.88% |
| AAPL220617P00195000 | 2021-10-19 1:23PM EDT | 195.00 | 48.05 | 48.40 | 48.60 | 0.00 | - | 11 | 234 | 28.51% |
| AAPL220617P00200000 | 2021-10-22 2:15PM EDT | 200.00 | 52.50 | 53.05 | 53.25 | 0.00 | - | 1 | 559 | 28.88% |
| AAPL220617P00210000 | 2021-09-13 9:39AM EDT | 210.00 | 61.99 | 69.50 | 70.00 | 0.00 | - | 1 | 629 | 52.09% |
| AAPL220617P00220000 | 2021-09-03 11:34AM EDT | 220.00 | 67.47 | 76.45 | 79.75 | 0.00 | - | 6 | 363 | 51.36% |
| AAPL220617P00225000 | 2021-08-30 9:43AM EDT | 225.00 | 75.90 | 81.40 | 84.60 | 0.00 | - | 5 | 130 | 52.75% |
| AAPL220617P00230000 | 2021-08-25 5:21PM EDT | 230.00 | 97.55 | 83.55 | 83.80 | 0.00 | - | 100 | 294 | 40.34% |
| AAPL220617P00240000 | 2021-09-21 9:56AM EDT | 240.00 | 96.00 | 91.65 | 92.05 | 0.00 | - | 1 | 48 | 33.03% |
| AAPL220617P00250000 | 2021-08-30 10:36AM EDT | 250.00 | 98.55 | 107.20 | 109.40 | 0.00 | - | 1 | 447 | 61.21% |
| AAPL220617P00255000 | 2020-08-26 12:27PM EDT | 255.00 | 13.20 | 12.80 | 13.75 | +0.45 | +3.53% | 2 | 772 | 0.00% |
| AAPL220617P00260000 | 2021-09-10 3:41PM EDT | 260.00 | 111.40 | 120.10 | 120.40 | 0.00 | - | 4 | 0 | 69.46% |
| AAPL220617P00270000 | 2020-08-26 1:37PM EDT | 270.00 | 15.04 | 15.15 | 16.15 | +0.01 | +0.07% | 1 | 0 | 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 | 0 | 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 | 0 | 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 | 0 | 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 | 0 | 0.00% |
| AAPL220617P00485000 | 2020-08-27 3:31PM EDT | 485.00 | 91.80 | 92.15 | 94.15 | 0.00 | - | 2 | 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 | 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% |
© 2021 Verizon Media. All rights reserved.
