Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.68-1.77 (-1.39%)
As of 11:55AM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00028750 | 2021-05-10 2:59PM EDT | 28.75 | 95.20 | 97.00 | 97.35 | 0.00 | - | 3 | 771 | 66.70% |
| AAPL220617C00030000 | 2021-05-06 2:54PM EDT | 30.00 | 98.85 | 95.70 | 96.10 | 0.00 | - | 740 | 10 | 63.82% |
| AAPL220617C00031250 | 2021-05-06 3:30PM EDT | 31.25 | 97.75 | 94.50 | 94.90 | 0.00 | - | 40 | 12 | 63.97% |
| AAPL220617C00032500 | 2021-05-06 2:54PM EDT | 32.50 | 96.25 | 93.25 | 93.65 | 0.00 | - | 2,220 | 494 | 62.21% |
| AAPL220617C00033750 | 2021-05-06 3:30PM EDT | 33.75 | 95.25 | 92.00 | 92.40 | 0.00 | - | 160 | 28 | 60.55% |
| AAPL220617C00035000 | 2021-05-06 3:30PM EDT | 35.00 | 94.00 | 90.80 | 91.20 | 0.00 | - | 160 | 33 | 60.50% |
| AAPL220617C00036250 | 2021-05-06 3:30PM EDT | 36.25 | 92.80 | 89.50 | 89.90 | 0.00 | - | 200 | 28 | 57.37% |
| AAPL220617C00037500 | 2021-05-14 9:30AM EDT | 37.50 | 88.79 | 88.30 | 88.75 | 0.00 | - | 2 | 1,953 | 58.06% |
| AAPL220617C00038750 | 2021-05-07 1:10PM EDT | 38.75 | 91.97 | 87.10 | 87.50 | 0.00 | - | 50 | 161 | 57.18% |
| AAPL220617C00040000 | 2021-05-07 1:09PM EDT | 40.00 | 90.69 | 85.80 | 86.20 | 0.00 | - | 52 | 410 | 54.44% |
| AAPL220617C00041250 | 2021-05-13 12:56PM EDT | 41.25 | 84.00 | 84.55 | 84.95 | 0.00 | - | 18 | 453 | 53.08% |
| AAPL220617C00042500 | 2021-05-06 1:49PM EDT | 42.50 | 86.60 | 83.35 | 83.70 | 0.00 | - | 52 | 338 | 52.34% |
| AAPL220617C00043750 | 2021-05-06 2:43PM EDT | 43.75 | 84.90 | 82.10 | 82.50 | 0.00 | - | 109 | 198 | 51.64% |
| AAPL220617C00045000 | 2021-05-13 2:53PM EDT | 45.00 | 80.91 | 80.90 | 81.35 | 0.00 | - | 10 | 1,037 | 51.95% |
| AAPL220617C00046250 | 2021-05-06 2:51PM EDT | 46.25 | 82.75 | 79.65 | 80.05 | 0.00 | - | 531 | 486 | 50.15% |
| AAPL220617C00047500 | 2021-05-06 9:55AM EDT | 47.50 | 80.35 | 78.50 | 78.90 | 0.00 | - | 20 | 482 | 50.78% |
| AAPL220617C00048750 | 2021-05-06 2:19PM EDT | 48.75 | 80.40 | 77.20 | 77.60 | 0.00 | - | 82 | 353 | 51.90% |
| AAPL220617C00050000 | 2021-05-12 2:47PM EDT | 50.00 | 75.75 | 76.00 | 76.40 | 0.00 | - | 2 | 4,058 | 51.34% |
| AAPL220617C00052500 | 2021-05-06 1:44PM EDT | 52.50 | 76.55 | 73.60 | 74.00 | 0.00 | - | 8 | 881 | 50.15% |
| AAPL220617C00055000 | 2021-05-11 12:12PM EDT | 55.00 | 71.01 | 71.15 | 71.50 | 0.00 | - | 2 | 1,463 | 47.75% |
| AAPL220617C00057500 | 2021-05-13 12:55PM EDT | 57.50 | 68.25 | 68.65 | 69.05 | 0.00 | - | 20 | 2,790 | 46.02% |
| AAPL220617C00060000 | 2021-05-14 3:22PM EDT | 60.00 | 68.08 | 66.25 | 66.65 | 0.00 | - | 6 | 2,437 | 44.82% |
| AAPL220617C00062500 | 2021-05-12 12:53PM EDT | 62.50 | 64.74 | 63.85 | 64.25 | 0.00 | - | 15 | 9,510 | 43.59% |
| AAPL220617C00063750 | 2021-05-14 12:22PM EDT | 63.75 | 63.90 | 62.70 | 63.10 | 0.00 | - | 1 | 1,694 | 43.38% |
| AAPL220617C00065000 | 2021-05-07 11:09AM EDT | 65.00 | 58.67 | 61.45 | 61.85 | 0.00 | - | 10 | 2,806 | 42.32% |
| AAPL220617C00067500 | 2021-05-06 3:37PM EDT | 67.50 | 62.42 | 59.10 | 59.50 | 0.00 | - | 401 | 5,088 | 41.41% |
| AAPL220617C00070000 | 2021-05-13 1:47PM EDT | 70.00 | 57.30 | 56.75 | 57.15 | +1.80 | +3.24% | 1 | 6,423 | 40.42% |
| AAPL220617C00072500 | 2021-05-13 12:04PM EDT | 72.50 | 53.90 | 54.40 | 54.70 | 0.00 | - | 2 | 3,486 | 38.73% |
| AAPL220617C00075000 | 2021-05-17 9:30AM EDT | 75.00 | 53.40 | 52.10 | 52.50 | -0.60 | -1.11% | 1 | 16,868 | 38.56% |
| AAPL220617C00077500 | 2021-05-07 3:54PM EDT | 77.50 | 50.89 | 49.80 | 50.15 | 0.00 | - | 1 | 3,712 | 37.40% |
| AAPL220617C00080000 | 2021-05-14 2:41PM EDT | 80.00 | 49.30 | 47.55 | 47.90 | 0.00 | - | 2 | 4,979 | 36.69% |
| AAPL220617C00082500 | 2021-05-17 11:19AM EDT | 82.50 | 45.52 | 45.35 | 45.65 | -2.39 | -4.99% | 1 | 6,145 | 35.90% |
| AAPL220617C00085000 | 2021-05-12 11:26AM EDT | 85.00 | 40.87 | 43.10 | 43.45 | 0.00 | - | 1 | 3,398 | 35.23% |
| AAPL220617C00087500 | 2021-05-12 11:26AM EDT | 87.50 | 42.20 | 40.95 | 41.20 | 0.00 | - | 1 | 3,362 | 34.27% |
| AAPL220617C00090000 | 2021-05-14 1:00PM EDT | 90.00 | 39.50 | 38.75 | 39.15 | -0.70 | -1.74% | 1 | 3,485 | 33.97% |
| AAPL220617C00092500 | 2021-05-12 2:39PM EDT | 92.50 | 37.69 | 36.75 | 37.00 | 0.00 | - | 3 | 3,128 | 33.19% |
| AAPL220617C00095000 | 2021-05-17 9:50AM EDT | 95.00 | 35.50 | 34.70 | 35.00 | +0.58 | +1.66% | 1 | 7,697 | 32.80% |
| AAPL220617C00097500 | 2021-05-14 9:37AM EDT | 97.50 | 34.12 | 32.80 | 33.05 | 0.00 | - | 6 | 5,938 | 32.43% |
| AAPL220617C00100000 | 2021-05-17 10:34AM EDT | 100.00 | 31.38 | 30.85 | 31.15 | -1.02 | -3.15% | 21 | 20,039 | 32.06% |
| AAPL220617C00102500 | 2021-05-13 2:52PM EDT | 102.50 | 29.89 | 29.00 | 29.30 | 0.00 | - | 3 | 8,657 | 31.70% |
| AAPL220617C00103750 | 2021-05-12 2:16PM EDT | 103.75 | 26.05 | 28.10 | 28.40 | 0.00 | - | 587 | 7,524 | 31.53% |
| AAPL220617C00105000 | 2021-05-14 3:54PM EDT | 105.00 | 28.95 | 27.25 | 27.55 | 0.00 | - | 3 | 3,811 | 31.46% |
| AAPL220617C00106250 | 2021-05-11 9:43AM EDT | 106.25 | 27.08 | 26.40 | 26.60 | 0.00 | - | 1 | 1,245 | 31.10% |
| AAPL220617C00107500 | 2021-05-17 11:23AM EDT | 107.50 | 25.94 | 25.55 | 25.75 | +2.42 | +10.29% | 48 | 638 | 30.96% |
| AAPL220617C00108750 | 2021-05-13 12:52PM EDT | 108.75 | 25.11 | 24.65 | 24.95 | +0.36 | +1.45% | 1 | 347 | 30.91% |
| AAPL220617C00110000 | 2021-05-17 9:55AM EDT | 110.00 | 24.15 | 24.00 | 24.15 | -1.15 | -4.55% | 54 | 12,174 | 30.81% |
| AAPL220617C00111250 | 2021-05-17 11:39AM EDT | 111.25 | 23.20 | 23.10 | 23.30 | -0.70 | -2.93% | 2 | 5,612 | 30.57% |
| AAPL220617C00112500 | 2021-05-14 11:20AM EDT | 112.50 | 22.83 | 22.35 | 22.60 | -0.21 | -0.91% | 1 | 4,845 | 30.63% |
| AAPL220617C00113750 | 2021-05-14 12:30PM EDT | 113.75 | 21.85 | 21.60 | 21.85 | -0.66 | -2.93% | 3 | 369 | 30.54% |
| AAPL220617C00115000 | 2021-05-17 10:55AM EDT | 115.00 | 21.00 | 20.85 | 21.05 | -1.05 | -4.76% | 6 | 9,624 | 30.32% |
| AAPL220617C00116250 | 2021-05-13 2:33PM EDT | 116.25 | 20.53 | 20.15 | 20.35 | 0.00 | - | 1 | 869 | 30.27% |
| AAPL220617C00117500 | 2021-05-14 10:15AM EDT | 117.50 | 20.00 | 19.45 | 19.60 | 0.00 | - | 10 | 3,943 | 30.09% |
| AAPL220617C00118750 | 2021-05-14 3:49PM EDT | 118.75 | 19.13 | 18.80 | 18.95 | -0.87 | -4.35% | 20 | 717 | 30.08% |
| AAPL220617C00120000 | 2021-05-17 10:34AM EDT | 120.00 | 18.20 | 18.10 | 18.25 | -1.15 | -5.94% | 67 | 17,807 | 29.94% |
| AAPL220617C00121250 | 2021-05-12 1:47PM EDT | 121.25 | 18.55 | 17.45 | 17.65 | 0.00 | - | 5 | 6,942 | 29.96% |
| AAPL220617C00122500 | 2021-05-17 9:42AM EDT | 122.50 | 17.20 | 16.85 | 17.00 | -0.55 | -3.10% | 10 | 5,895 | 29.86% |
| AAPL220617C00125000 | 2021-05-17 11:24AM EDT | 125.00 | 15.85 | 15.65 | 15.80 | -0.77 | -4.63% | 60 | 7,674 | 29.75% |
| AAPL220617C00130000 | 2021-05-17 10:54AM EDT | 130.00 | 13.75 | 13.45 | 13.60 | -0.60 | -4.18% | 36 | 9,522 | 29.56% |
| AAPL220617C00135000 | 2021-05-17 10:21AM EDT | 135.00 | 11.60 | 11.50 | 11.65 | -0.85 | -6.83% | 19 | 13,038 | 29.40% |
| AAPL220617C00140000 | 2021-05-17 11:18AM EDT | 140.00 | 9.93 | 9.80 | 10.00 | -0.72 | -6.76% | 9 | 28,794 | 29.37% |
| AAPL220617C00145000 | 2021-05-17 10:03AM EDT | 145.00 | 8.50 | 8.40 | 8.50 | -0.61 | -6.70% | 9 | 13,569 | 29.24% |
| AAPL220617C00150000 | 2021-05-17 11:05AM EDT | 150.00 | 7.25 | 7.15 | 7.25 | -0.55 | -7.05% | 32 | 16,037 | 29.24% |
| AAPL220617C00155000 | 2021-05-17 10:31AM EDT | 155.00 | 6.20 | 6.10 | 6.20 | -0.40 | -6.06% | 5 | 7,634 | 29.30% |
| AAPL220617C00160000 | 2021-05-17 10:38AM EDT | 160.00 | 5.38 | 5.20 | 5.35 | -0.32 | -5.61% | 6 | 21,816 | 29.49% |
| AAPL220617C00165000 | 2021-05-14 3:52PM EDT | 165.00 | 4.85 | 4.45 | 4.60 | 0.00 | - | 4,305 | 6,439 | 29.64% |
| AAPL220617C00170000 | 2021-05-17 11:37AM EDT | 170.00 | 3.90 | 3.85 | 3.95 | -0.40 | -9.30% | 23 | 10,264 | 29.76% |
| AAPL220617C00175000 | 2021-05-17 11:22AM EDT | 175.00 | 3.41 | 3.30 | 3.45 | -0.29 | -7.84% | 71 | 11,339 | 30.05% |
| AAPL220617C00180000 | 2021-05-17 11:22AM EDT | 180.00 | 2.99 | 2.88 | 2.97 | -0.21 | -6.56% | 191 | 13,203 | 30.18% |
| AAPL220617C00185000 | 2021-05-17 11:31AM EDT | 185.00 | 2.58 | 2.51 | 2.61 | -0.26 | -9.15% | 383 | 3,168 | 30.48% |
| AAPL220617C00190000 | 2021-05-17 9:30AM EDT | 190.00 | 2.41 | 2.22 | 2.29 | -0.06 | -2.43% | 1 | 8,817 | 30.74% |
| AAPL220617C00195000 | 2021-05-14 11:41AM EDT | 195.00 | 2.00 | 1.97 | 2.04 | -0.20 | -9.09% | 10 | 1,742 | 31.10% |
| AAPL220617C00200000 | 2021-05-14 3:02PM EDT | 200.00 | 1.84 | 1.76 | 1.82 | -0.15 | -7.54% | 11 | 9,632 | 31.44% |
| AAPL220617C00210000 | 2021-05-14 1:19PM EDT | 210.00 | 1.57 | 1.41 | 1.48 | 0.00 | - | 1 | 2,086 | 32.19% |
| AAPL220617C00220000 | 2021-05-17 10:01AM EDT | 220.00 | 1.20 | 1.17 | 1.24 | -0.10 | -7.69% | 1 | 187 | 33.02% |
| AAPL220617C00225000 | 2021-05-17 10:09AM EDT | 225.00 | 1.10 | 1.08 | 1.14 | -0.15 | -12.00% | 2 | 3,192 | 33.44% |
| AAPL220617C00230000 | 2021-05-14 10:58AM EDT | 230.00 | 1.11 | 1.00 | 1.04 | 0.00 | - | 3 | 483 | 33.77% |
| AAPL220617C00240000 | 2021-05-12 2:44PM EDT | 240.00 | 0.97 | 0.86 | 0.91 | 0.00 | - | 21 | 267 | 34.67% |
| AAPL220617C00250000 | 2021-05-17 11:02AM EDT | 250.00 | 0.78 | 0.78 | 0.82 | -0.05 | -6.02% | 55 | 12,139 | 35.66% |
| AAPL220617C00255000 | 2020-08-27 1:58PM EDT | 255.00 | 257.80 | 253.50 | 258.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00260000 | 2021-05-17 9:31AM EDT | 260.00 | 0.75 | 0.68 | 0.72 | -0.03 | -3.85% | 9 | 1,243 | 36.40% |
| 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 | 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 | - | 3 | 42 | 0.00% |
| AAPL220617C00430000 | 2020-08-27 11:52AM EDT | 430.00 | 138.39 | 132.15 | 135.40 | 0.00 | - | 1 | 0 | 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 | 0 | 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 | 497.36% |
| AAPL220617C00455000 | 2020-08-27 3:46PM EDT | 455.00 | 122.50 | 119.50 | 122.55 | 0.00 | - | 1 | 75 | 445.92% |
| 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 | 392.80% |
| AAPL220617C00470000 | 2020-08-28 10:36AM EDT | 470.00 | 115.85 | 112.55 | 115.35 | +1.53 | +1.34% | 6 | 1,024 | 375.33% |
| AAPL220617C00475000 | 2020-08-28 12:03PM EDT | 475.00 | 114.07 | 110.25 | 113.05 | +0.47 | +0.41% | 19 | 78 | 360.56% |
| 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 | 338.00% |
| AAPL220617C00490000 | 2020-08-27 3:57PM EDT | 490.00 | 108.37 | 103.80 | 106.45 | +2.00 | +1.88% | 1 | 164 | 327.65% |
| 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 | 150.32% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00028750 | 2021-05-17 9:38AM EDT | 28.75 | 0.14 | 0.10 | 0.17 | +0.01 | +7.69% | 2 | 1,077 | 61.52% |
| AAPL220617P00030000 | 2021-05-14 2:52PM EDT | 30.00 | 0.16 | 0.12 | 0.19 | +0.01 | +6.67% | 5 | 549 | 60.84% |
| AAPL220617P00031250 | 2021-05-14 11:08AM EDT | 31.25 | 0.15 | 0.13 | 0.21 | 0.00 | - | 5 | 371 | 59.86% |
| AAPL220617P00032500 | 2021-05-14 2:52PM EDT | 32.50 | 0.17 | 0.15 | 0.22 | 0.00 | - | 15 | 420 | 58.98% |
| AAPL220617P00033750 | 2021-05-14 2:49PM EDT | 33.75 | 0.20 | 0.16 | 0.24 | 0.00 | - | 3 | 362 | 58.01% |
| AAPL220617P00035000 | 2021-05-14 10:39AM EDT | 35.00 | 0.19 | 0.18 | 0.00 | -0.01 | -5.00% | 3 | 571 | 50.88% |
| AAPL220617P00036250 | 2021-05-14 2:41PM EDT | 36.25 | 0.22 | 0.20 | 0.27 | 0.00 | - | 1 | 1,310 | 56.25% |
| AAPL220617P00037500 | 2021-05-14 2:42PM EDT | 37.50 | 0.24 | 0.22 | 0.29 | -0.01 | -4.00% | 2 | 3,363 | 55.47% |
| AAPL220617P00038750 | 2021-05-17 9:46AM EDT | 38.75 | 0.27 | 0.24 | 0.30 | +0.02 | +8.00% | 3 | 276 | 54.49% |
| AAPL220617P00040000 | 2021-05-14 2:49PM EDT | 40.00 | 0.27 | 0.26 | 0.33 | -0.01 | -3.57% | 4 | 1,366 | 53.86% |
| AAPL220617P00041250 | 2021-05-14 3:45PM EDT | 41.25 | 0.32 | 0.28 | 0.35 | +0.04 | +14.29% | 3 | 1,625 | 53.03% |
| AAPL220617P00042500 | 2021-05-14 3:48PM EDT | 42.50 | 0.31 | 0.31 | 0.37 | -0.01 | -3.12% | 5 | 712 | 52.30% |
| AAPL220617P00043750 | 2021-05-14 3:44PM EDT | 43.75 | 0.35 | 0.32 | 0.38 | 0.00 | - | 5 | 1,690 | 51.22% |
| AAPL220617P00045000 | 2021-05-14 2:17PM EDT | 45.00 | 0.35 | 0.34 | 0.41 | -0.01 | -2.78% | 2 | 3,444 | 50.54% |
| AAPL220617P00046250 | 2021-05-17 10:33AM EDT | 46.25 | 0.40 | 0.37 | 0.42 | +0.03 | +8.11% | 2 | 4,591 | 50.22% |
| AAPL220617P00047500 | 2021-05-13 10:38AM EDT | 47.50 | 0.44 | 0.40 | 0.44 | 0.00 | - | 1 | 527 | 49.37% |
| AAPL220617P00048750 | 2021-05-14 10:17AM EDT | 48.75 | 0.44 | 0.43 | 0.47 | 0.00 | - | 2 | 589 | 48.71% |
| AAPL220617P00050000 | 2021-05-12 10:15AM EDT | 50.00 | 0.45 | 0.45 | 0.50 | -0.02 | -4.26% | 2 | 3,568 | 48.05% |
| AAPL220617P00052500 | 2021-05-12 2:48PM EDT | 52.50 | 0.64 | 0.51 | 0.55 | 0.00 | - | 86 | 3,793 | 46.51% |
| AAPL220617P00055000 | 2021-05-10 1:03PM EDT | 55.00 | 0.61 | 0.57 | 0.62 | +0.03 | +5.17% | 3 | 10,853 | 45.26% |
| AAPL220617P00057500 | 2021-05-12 3:15PM EDT | 57.50 | 0.69 | 0.64 | 0.69 | 0.00 | - | 100 | 9,467 | 43.97% |
| AAPL220617P00060000 | 2021-05-14 9:56AM EDT | 60.00 | 0.76 | 0.72 | 0.77 | 0.00 | - | 50 | 2,171 | 42.77% |
| AAPL220617P00062500 | 2021-05-11 9:51AM EDT | 62.50 | 0.85 | 0.81 | 0.86 | 0.00 | - | 10 | 3,828 | 41.63% |
| AAPL220617P00063750 | 2021-05-10 2:01PM EDT | 63.75 | 0.88 | 0.86 | 0.91 | 0.00 | - | 4 | 2,803 | 41.09% |
| AAPL220617P00065000 | 2021-05-17 9:30AM EDT | 65.00 | 0.92 | 0.91 | 0.96 | 0.00 | - | 6 | 4,554 | 40.54% |
| AAPL220617P00067500 | 2021-05-10 12:34PM EDT | 67.50 | 1.03 | 1.02 | 1.08 | 0.00 | - | 1 | 1,609 | 39.56% |
| AAPL220617P00070000 | 2021-05-14 3:01PM EDT | 70.00 | 1.19 | 1.16 | 1.21 | +0.04 | +3.48% | 5 | 1,980 | 38.60% |
| AAPL220617P00072500 | 2021-05-04 11:38AM EDT | 72.50 | 1.31 | 1.31 | 1.36 | +0.01 | +0.77% | 1 | 1,228 | 37.71% |
| AAPL220617P00075000 | 2021-05-12 3:52PM EDT | 75.00 | 1.87 | 1.47 | 1.53 | 0.00 | - | 41 | 5,266 | 36.87% |
| AAPL220617P00077500 | 2021-05-12 10:31AM EDT | 77.50 | 1.77 | 1.67 | 1.74 | 0.00 | - | 1 | 4,314 | 36.17% |
| AAPL220617P00080000 | 2021-05-14 11:00AM EDT | 80.00 | 1.88 | 1.89 | 1.96 | 0.00 | - | 3 | 5,555 | 35.43% |
| AAPL220617P00082500 | 2021-05-14 3:57PM EDT | 82.50 | 2.07 | 2.14 | 2.21 | 0.00 | - | 49 | 3,475 | 34.73% |
| AAPL220617P00085000 | 2021-05-17 11:31AM EDT | 85.00 | 2.49 | 2.44 | 2.50 | +0.06 | +2.47% | 707 | 4,988 | 34.12% |
| AAPL220617P00087500 | 2021-05-13 1:07PM EDT | 87.50 | 3.05 | 2.76 | 2.83 | 0.00 | - | 256 | 2,952 | 33.55% |
| AAPL220617P00090000 | 2021-05-17 10:57AM EDT | 90.00 | 3.15 | 3.10 | 3.20 | +0.15 | +5.00% | 40 | 9,634 | 33.02% |
| AAPL220617P00092500 | 2021-05-17 10:15AM EDT | 92.50 | 3.65 | 3.50 | 3.65 | +0.20 | +5.80% | 6 | 3,757 | 32.65% |
| AAPL220617P00095000 | 2021-05-14 3:44PM EDT | 95.00 | 3.88 | 4.00 | 4.10 | 0.00 | - | 29 | 10,377 | 32.14% |
| AAPL220617P00097500 | 2021-05-17 9:39AM EDT | 97.50 | 4.55 | 4.50 | 4.65 | +0.13 | +2.94% | 9 | 5,213 | 31.81% |
| AAPL220617P00100000 | 2021-05-17 10:39AM EDT | 100.00 | 5.10 | 5.10 | 5.25 | +0.13 | +2.62% | 24 | 21,630 | 31.48% |
| AAPL220617P00102500 | 2021-05-13 3:22PM EDT | 102.50 | 5.74 | 5.75 | 5.90 | -0.54 | -8.60% | 1 | 2,688 | 31.15% |
| AAPL220617P00103750 | 2021-05-13 11:09AM EDT | 103.75 | 6.50 | 6.10 | 6.20 | 0.00 | - | 25 | 1,809 | 30.87% |
| AAPL220617P00105000 | 2021-05-17 11:01AM EDT | 105.00 | 6.40 | 6.45 | 6.60 | +0.20 | +3.23% | 6 | 9,848 | 30.82% |
| AAPL220617P00106250 | 2021-05-13 3:03PM EDT | 106.25 | 7.30 | 6.85 | 6.95 | 0.00 | - | 19 | 1,771 | 30.60% |
| AAPL220617P00107500 | 2021-05-17 11:23AM EDT | 107.50 | 7.21 | 7.25 | 7.35 | -0.49 | -6.36% | 144 | 1,959 | 30.47% |
| AAPL220617P00108750 | 2021-05-13 3:10PM EDT | 108.75 | 8.15 | 7.65 | 7.80 | 0.00 | - | 97 | 2,483 | 30.42% |
| AAPL220617P00110000 | 2021-05-14 3:57PM EDT | 110.00 | 7.90 | 8.05 | 8.20 | +0.24 | +3.13% | 7 | 14,242 | 30.23% |
| AAPL220617P00111250 | 2021-05-13 12:53PM EDT | 111.25 | 8.30 | 8.50 | 8.65 | -0.75 | -8.29% | 2 | 650 | 30.11% |
| AAPL220617P00112500 | 2021-05-13 11:10AM EDT | 112.50 | 8.75 | 9.00 | 9.10 | -0.75 | -7.89% | 2 | 1,858 | 29.96% |
| AAPL220617P00113750 | 2021-05-13 11:10AM EDT | 113.75 | 10.00 | 9.45 | 9.60 | 0.00 | - | 16 | 1,548 | 29.88% |
| AAPL220617P00115000 | 2021-05-17 11:08AM EDT | 115.00 | 9.95 | 9.95 | 10.10 | +0.48 | +5.07% | 10 | 7,699 | 29.77% |
| AAPL220617P00116250 | 2021-05-11 2:16PM EDT | 116.25 | 11.05 | 10.50 | 10.65 | 0.00 | - | 15 | 1,579 | 29.73% |
| AAPL220617P00117500 | 2021-05-14 3:02PM EDT | 117.50 | 10.58 | 11.05 | 11.15 | 0.00 | - | 1 | 1,065 | 29.56% |
| AAPL220617P00118750 | 2021-05-17 11:13AM EDT | 118.75 | 11.60 | 11.60 | 11.75 | -0.65 | -5.31% | 37 | 653 | 29.56% |
| AAPL220617P00120000 | 2021-05-17 10:02AM EDT | 120.00 | 12.20 | 12.20 | 12.35 | +0.50 | +4.27% | 11 | 18,877 | 29.52% |
| AAPL220617P00121250 | 2021-05-17 11:14AM EDT | 121.25 | 12.75 | 12.80 | 12.90 | +0.45 | +3.66% | 86 | 1,620 | 29.35% |
| AAPL220617P00122500 | 2021-05-14 11:46AM EDT | 122.50 | 13.20 | 13.40 | 13.55 | 0.00 | - | 2 | 1,052 | 29.35% |
| AAPL220617P00125000 | 2021-05-17 11:07AM EDT | 125.00 | 14.63 | 14.70 | 14.80 | +0.64 | +4.57% | 57 | 6,295 | 29.15% |
| AAPL220617P00130000 | 2021-05-14 3:57PM EDT | 130.00 | 16.75 | 17.45 | 17.60 | 0.00 | - | 53 | 7,769 | 28.97% |
| AAPL220617P00135000 | 2021-05-14 1:48PM EDT | 135.00 | 19.65 | 20.50 | 20.70 | 0.00 | - | 19 | 4,436 | 28.90% |
| AAPL220617P00140000 | 2021-05-12 3:58PM EDT | 140.00 | 22.83 | 23.80 | 23.95 | 0.00 | - | 7 | 1,686 | 28.68% |
| AAPL220617P00145000 | 2021-05-12 12:39PM EDT | 145.00 | 29.65 | 27.30 | 27.50 | 0.00 | - | 3 | 1,719 | 28.63% |
| AAPL220617P00150000 | 2021-05-12 1:29PM EDT | 150.00 | 33.45 | 31.00 | 31.35 | 0.00 | - | 6 | 437 | 28.80% |
| AAPL220617P00155000 | 2021-05-12 2:00PM EDT | 155.00 | 37.70 | 34.90 | 35.15 | 0.00 | - | 1 | 332 | 28.51% |
| AAPL220617P00160000 | 2021-05-13 9:49AM EDT | 160.00 | 40.40 | 39.00 | 39.30 | 0.00 | - | 2 | 215 | 28.66% |
| AAPL220617P00165000 | 2021-05-03 10:30AM EDT | 165.00 | 38.11 | 43.20 | 43.50 | 0.00 | - | 6 | 90 | 28.62% |
| AAPL220617P00170000 | 2021-05-12 10:40AM EDT | 170.00 | 49.80 | 47.60 | 47.90 | 0.00 | - | 7 | 652 | 28.81% |
| AAPL220617P00175000 | 2021-04-20 9:37AM EDT | 175.00 | 53.80 | 52.05 | 52.35 | 0.00 | - | 1 | 24 | 28.88% |
| AAPL220617P00180000 | 2021-04-29 9:36AM EDT | 180.00 | 49.45 | 56.60 | 56.90 | 0.00 | - | 20 | 30 | 29.00% |
| AAPL220617P00185000 | 2021-05-14 2:38PM EDT | 185.00 | 59.93 | 61.25 | 61.50 | 0.00 | - | 2 | 79 | 29.06% |
| AAPL220617P00190000 | 2021-05-07 10:28AM EDT | 190.00 | 61.77 | 65.95 | 66.20 | 0.00 | - | 1 | 247 | 29.27% |
| AAPL220617P00195000 | 2021-04-30 3:09PM EDT | 195.00 | 66.15 | 70.65 | 70.90 | 0.00 | - | 2 | 18 | 29.29% |
| AAPL220617P00200000 | 2021-05-10 3:59PM EDT | 200.00 | 74.53 | 75.45 | 75.80 | 0.00 | - | 3 | 267 | 30.04% |
| AAPL220617P00210000 | 2021-05-07 10:37AM EDT | 210.00 | 80.60 | 85.05 | 85.45 | 0.00 | - | 60 | 528 | 30.49% |
| AAPL220617P00220000 | 2021-05-07 3:09PM EDT | 220.00 | 90.55 | 94.80 | 95.10 | 0.00 | - | 26 | 270 | 30.34% |
| AAPL220617P00225000 | 2021-05-10 3:54PM EDT | 225.00 | 98.48 | 99.65 | 100.10 | 0.00 | - | 1 | 107 | 31.26% |
| AAPL220617P00230000 | 2021-05-03 3:51PM EDT | 230.00 | 98.75 | 104.65 | 104.95 | 0.00 | - | 3 | 2 | 31.01% |
| AAPL220617P00240000 | 2021-05-03 3:51PM EDT | 240.00 | 108.50 | 114.45 | 114.85 | 0.00 | - | 3 | 3 | 31.82% |
| AAPL220617P00250000 | 2021-05-12 10:24AM EDT | 250.00 | 126.70 | 124.35 | 124.75 | 0.00 | - | 2 | 442 | 32.37% |
| AAPL220617P00255000 | 2020-08-26 12:27PM EDT | 255.00 | 13.20 | 12.80 | 13.75 | +0.45 | +3.53% | 2 | 772 | 0.00% |
| AAPL220617P00260000 | 2021-05-17 10:00AM EDT | 260.00 | 134.30 | 134.20 | 134.80 | +7.00 | +5.50% | 2 | 141 | 34.40% |
| 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.
