Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.06-3.06 (-2.45%)
At close: 4:00PM EST
122.18 +0.12 (0.09%)
After hours: 4:29PM EST
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00028750 | 2021-02-26 3:37PM EST | 28.75 | 95.05 | 93.45 | 93.85 | 0.00 | - | 31 | 775 | 63.28% |
| AAPL220617C00030000 | 2021-02-25 3:38PM EST | 30.00 | 90.90 | 92.25 | 92.65 | 0.00 | - | 149 | 154 | 62.89% |
| AAPL220617C00031250 | 2021-02-26 11:20AM EST | 31.25 | 92.10 | 91.00 | 91.50 | 0.00 | - | 1 | 13 | 62.35% |
| AAPL220617C00032500 | 2020-12-29 11:38AM EST | 32.50 | 104.95 | 104.10 | 105.95 | 0.00 | - | 3 | 594 | 181.70% |
| AAPL220617C00033750 | 2020-12-30 1:48PM EST | 33.75 | 100.71 | 96.00 | 100.50 | 0.00 | - | 116 | 60 | 139.08% |
| AAPL220617C00035000 | 2021-02-19 3:57PM EST | 35.00 | 95.00 | 87.10 | 87.50 | 0.00 | - | 1 | 70 | 52.05% |
| AAPL220617C00036250 | 2021-02-25 2:11PM EST | 36.25 | 87.00 | 85.90 | 86.30 | 0.00 | - | 2 | 197 | 52.15% |
| AAPL220617C00037500 | 2021-03-03 9:34AM EST | 37.50 | 86.52 | 85.00 | 85.40 | -0.28 | -0.32% | 2 | 2,375 | 58.13% |
| AAPL220617C00038750 | 2021-02-04 3:41PM EST | 38.75 | 98.40 | 83.50 | 83.90 | 0.00 | - | 4 | 140 | 51.86% |
| AAPL220617C00040000 | 2021-03-02 12:02PM EST | 40.00 | 86.40 | 82.15 | 82.55 | 0.00 | - | 1 | 969 | 52.54% |
| AAPL220617C00041250 | 2021-02-23 12:08PM EST | 41.25 | 80.82 | 78.50 | 83.50 | 0.00 | - | 468 | 1,096 | 74.54% |
| AAPL220617C00042500 | 2021-02-24 9:49AM EST | 42.50 | 82.00 | 79.70 | 81.60 | 0.00 | - | 1 | 508 | 58.28% |
| AAPL220617C00043750 | 2021-02-05 10:41AM EST | 43.75 | 91.75 | 78.60 | 79.00 | 0.00 | - | 20 | 301 | 51.76% |
| AAPL220617C00045000 | 2021-03-03 12:32PM EST | 45.00 | 79.35 | 77.65 | 78.00 | -0.98 | -1.22% | 1 | 1,419 | 51.47% |
| AAPL220617C00046250 | 2021-02-18 11:57AM EST | 46.25 | 82.55 | 76.10 | 76.50 | 0.00 | - | 20 | 801 | 49.17% |
| AAPL220617C00047500 | 2021-02-18 11:57AM EST | 47.50 | 81.35 | 74.85 | 76.80 | 0.00 | - | 20 | 645 | 54.42% |
| AAPL220617C00048750 | 2021-02-04 3:33PM EST | 48.75 | 88.49 | 73.80 | 74.20 | 0.00 | - | 40 | 472 | 49.19% |
| AAPL220617C00050000 | 2021-03-03 2:27PM EST | 50.00 | 72.75 | 72.55 | 72.95 | -3.95 | -5.15% | 17 | 3,815 | 47.97% |
| AAPL220617C00052500 | 2021-02-22 10:29AM EST | 52.50 | 75.26 | 70.25 | 70.65 | 0.00 | - | 20 | 891 | 47.63% |
| AAPL220617C00055000 | 2021-02-25 3:17PM EST | 55.00 | 67.65 | 68.00 | 68.40 | 0.00 | - | 132 | 1,481 | 47.49% |
| AAPL220617C00057500 | 2021-02-25 10:48AM EST | 57.50 | 66.90 | 65.35 | 68.00 | 0.00 | - | 2 | 2,823 | 50.68% |
| AAPL220617C00060000 | 2021-03-01 9:34AM EST | 60.00 | 64.50 | 63.00 | 65.05 | 0.00 | - | 1 | 2,861 | 53.27% |
| AAPL220617C00062500 | 2021-02-25 2:38PM EST | 62.50 | 61.85 | 61.00 | 61.40 | 0.00 | - | 1 | 9,983 | 44.24% |
| AAPL220617C00063750 | 2021-02-24 1:02PM EST | 63.75 | 62.00 | 59.50 | 59.95 | 0.00 | - | 7 | 1,743 | 41.87% |
| AAPL220617C00065000 | 2021-03-03 12:37PM EST | 65.00 | 60.11 | 58.65 | 59.05 | -2.82 | -4.48% | 10 | 3,172 | 42.96% |
| AAPL220617C00067500 | 2021-02-23 9:49AM EST | 67.50 | 54.65 | 56.30 | 56.70 | 0.00 | - | 1 | 5,205 | 41.66% |
| AAPL220617C00070000 | 2021-02-26 1:27PM EST | 70.00 | 58.60 | 54.10 | 54.50 | 0.00 | - | 4 | 6,855 | 41.11% |
| AAPL220617C00072500 | 2021-03-02 12:50PM EST | 72.50 | 55.85 | 51.85 | 52.50 | 0.00 | - | 1 | 3,644 | 41.34% |
| AAPL220617C00075000 | 2021-03-03 12:01PM EST | 75.00 | 49.75 | 49.80 | 50.00 | -3.85 | -7.18% | 10 | 18,703 | 39.25% |
| AAPL220617C00077500 | 2021-03-03 3:36PM EST | 77.50 | 47.90 | 47.40 | 47.80 | -1.55 | -3.13% | 1 | 3,697 | 38.43% |
| AAPL220617C00080000 | 2021-03-03 3:54PM EST | 80.00 | 45.70 | 45.35 | 45.65 | -2.81 | -5.79% | 10 | 4,190 | 37.72% |
| AAPL220617C00082500 | 2021-03-03 2:42PM EST | 82.50 | 43.55 | 43.30 | 43.70 | -1.70 | -3.76% | 16 | 6,490 | 37.62% |
| AAPL220617C00085000 | 2021-03-02 3:08PM EST | 85.00 | 41.60 | 41.35 | 41.65 | -3.50 | -7.76% | 8 | 3,551 | 37.05% |
| AAPL220617C00087500 | 2021-03-03 1:58PM EST | 87.50 | 40.10 | 39.40 | 39.80 | -3.55 | -8.13% | 17 | 3,520 | 36.98% |
| AAPL220617C00090000 | 2021-03-03 1:48PM EST | 90.00 | 37.80 | 37.55 | 37.85 | -3.70 | -8.92% | 6 | 2,928 | 36.47% |
| AAPL220617C00092500 | 2021-03-03 10:12AM EST | 92.50 | 37.24 | 35.75 | 36.15 | -2.46 | -6.20% | 32 | 3,897 | 36.53% |
| AAPL220617C00095000 | 2021-03-02 1:00PM EST | 95.00 | 34.40 | 34.00 | 34.40 | -2.80 | -7.53% | 10 | 6,746 | 36.32% |
| AAPL220617C00097500 | 2021-03-02 9:35AM EST | 97.50 | 36.01 | 32.30 | 32.65 | 0.00 | - | 30 | 5,855 | 35.98% |
| AAPL220617C00100000 | 2021-03-03 3:54PM EST | 100.00 | 31.00 | 30.70 | 31.05 | -2.50 | -7.46% | 59 | 20,500 | 35.88% |
| AAPL220617C00102500 | 2021-03-03 1:19PM EST | 102.50 | 30.65 | 29.15 | 29.45 | +1.30 | +4.43% | 3 | 8,355 | 35.66% |
| AAPL220617C00103750 | 2021-03-01 2:16PM EST | 103.75 | 32.60 | 28.35 | 28.70 | 0.00 | - | 4 | 6,605 | 35.62% |
| AAPL220617C00105000 | 2021-03-03 9:30AM EST | 105.00 | 29.50 | 27.65 | 28.55 | -1.50 | -4.84% | 2 | 3,713 | 36.82% |
| AAPL220617C00106250 | 2021-03-02 2:29PM EST | 106.25 | 27.35 | 26.95 | 27.25 | -2.53 | -8.47% | 30 | 266 | 35.55% |
| AAPL220617C00107500 | 2021-03-03 2:00PM EST | 107.50 | 26.95 | 26.25 | 26.55 | -1.10 | -3.92% | 2 | 726 | 35.53% |
| AAPL220617C00108750 | 2021-03-03 1:12PM EST | 108.75 | 26.55 | 25.50 | 25.85 | -0.16 | -0.60% | 1 | 260 | 35.47% |
| AAPL220617C00110000 | 2021-03-03 2:47PM EST | 110.00 | 25.05 | 24.85 | 25.15 | -2.90 | -10.38% | 23 | 11,720 | 35.39% |
| AAPL220617C00111250 | 2021-03-02 12:50PM EST | 111.25 | 27.50 | 24.35 | 24.65 | 0.00 | - | 1 | 5,713 | 35.69% |
| AAPL220617C00112500 | 2021-02-26 10:27AM EST | 112.50 | 25.00 | 23.55 | 23.80 | 0.00 | - | 1 | 4,673 | 35.26% |
| AAPL220617C00113750 | 2021-03-03 12:41PM EST | 113.75 | 23.05 | 22.90 | 23.20 | -0.95 | -3.96% | 3 | 311 | 35.29% |
| AAPL220617C00115000 | 2021-03-03 2:51PM EST | 115.00 | 22.65 | 22.30 | 22.60 | -2.25 | -9.04% | 445 | 6,628 | 35.31% |
| AAPL220617C00116250 | 2021-03-03 10:48AM EST | 116.25 | 23.40 | 21.75 | 22.05 | -1.85 | -7.33% | 1 | 785 | 35.39% |
| AAPL220617C00117500 | 2021-03-03 2:13PM EST | 117.50 | 21.50 | 21.10 | 21.40 | -3.88 | -15.29% | 489 | 4,129 | 35.25% |
| AAPL220617C00118750 | 2021-03-03 3:23PM EST | 118.75 | 20.80 | 20.50 | 20.80 | -2.37 | -10.23% | 9 | 499 | 35.19% |
| AAPL220617C00120000 | 2021-03-03 3:55PM EST | 120.00 | 20.30 | 19.95 | 20.25 | -2.00 | -8.97% | 341 | 12,442 | 35.19% |
| AAPL220617C00121250 | 2021-03-03 3:05PM EST | 121.25 | 19.65 | 19.40 | 19.70 | -3.85 | -16.38% | 11 | 7,076 | 35.18% |
| AAPL220617C00122500 | 2021-03-03 3:25PM EST | 122.50 | 19.10 | 19.00 | 19.20 | -3.09 | -13.93% | 71 | 5,381 | 35.23% |
| AAPL220617C00125000 | 2021-03-03 3:43PM EST | 125.00 | 18.40 | 17.85 | 18.10 | -1.85 | -9.14% | 248 | 4,832 | 35.08% |
| AAPL220617C00130000 | 2021-03-03 3:52PM EST | 130.00 | 16.40 | 16.00 | 16.20 | -1.60 | -8.89% | 377 | 5,628 | 35.07% |
| AAPL220617C00135000 | 2021-03-03 3:50PM EST | 135.00 | 14.65 | 14.25 | 14.50 | -1.45 | -9.01% | 472 | 11,456 | 35.10% |
| AAPL220617C00140000 | 2021-03-03 3:35PM EST | 140.00 | 13.05 | 12.70 | 12.90 | -1.55 | -10.62% | 79 | 14,230 | 35.00% |
| AAPL220617C00145000 | 2021-03-03 3:06PM EST | 145.00 | 11.75 | 11.40 | 11.55 | -1.35 | -10.31% | 32 | 5,616 | 35.08% |
| AAPL220617C00150000 | 2021-03-03 3:59PM EST | 150.00 | 10.20 | 10.10 | 10.30 | -1.40 | -12.07% | 128 | 14,143 | 35.08% |
| AAPL220617C00155000 | 2021-03-03 1:29PM EST | 155.00 | 9.15 | 9.05 | 9.20 | -1.45 | -13.68% | 20 | 5,867 | 35.12% |
| AAPL220617C00160000 | 2021-03-03 3:59PM EST | 160.00 | 8.15 | 8.05 | 8.25 | -1.29 | -13.67% | 138 | 8,485 | 35.24% |
| AAPL220617C00165000 | 2021-03-03 1:34PM EST | 165.00 | 7.35 | 7.15 | 7.40 | -1.15 | -13.53% | 38 | 1,291 | 35.35% |
| AAPL220617C00170000 | 2021-03-03 2:47PM EST | 170.00 | 6.60 | 6.40 | 6.60 | -1.10 | -14.29% | 145 | 8,463 | 35.36% |
| AAPL220617C00175000 | 2021-03-03 3:21PM EST | 175.00 | 5.88 | 5.70 | 5.95 | -0.93 | -13.66% | 129 | 8,065 | 35.53% |
| AAPL220617C00180000 | 2021-03-03 3:45PM EST | 180.00 | 5.37 | 5.15 | 5.35 | -0.98 | -15.43% | 55 | 3,367 | 35.65% |
| AAPL220617C00185000 | 2021-03-03 3:05PM EST | 185.00 | 4.77 | 4.70 | 4.85 | -1.28 | -21.16% | 3 | 2,950 | 35.85% |
| AAPL220617C00190000 | 2021-03-03 1:27PM EST | 190.00 | 4.50 | 4.20 | 4.35 | -1.05 | -18.92% | 172 | 10,755 | 35.91% |
| AAPL220617C00195000 | 2021-03-03 12:37PM EST | 195.00 | 3.95 | 3.85 | 3.95 | -1.05 | -21.00% | 210 | 1,628 | 36.10% |
| AAPL220617C00200000 | 2021-03-03 3:43PM EST | 200.00 | 3.65 | 3.45 | 3.65 | -0.50 | -12.05% | 998 | 6,154 | 36.46% |
| AAPL220617C00210000 | 2021-03-03 2:51PM EST | 210.00 | 2.95 | 2.88 | 3.05 | -0.55 | -15.71% | 111 | 1,069 | 36.87% |
| AAPL220617C00220000 | 2020-08-27 9:48AM EST | 220.00 | 291.00 | 283.85 | 288.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220617C00225000 | 2021-03-03 3:36PM EST | 225.00 | 2.34 | 2.30 | 2.40 | -0.44 | -15.83% | 44 | 3,001 | 37.63% |
| 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 | 2021-03-03 3:52PM EST | 250.00 | 1.75 | 1.65 | 1.74 | -0.20 | -10.26% | 416 | 10,309 | 39.19% |
| 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 | 499.71% |
| 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 | 393.53% |
| AAPL220617C00470000 | 2020-08-28 9:36AM EST | 470.00 | 115.85 | 112.55 | 115.35 | +1.53 | +1.34% | 6 | 1,024 | 370.39% |
| AAPL220617C00475000 | 2020-08-28 11:03AM EST | 475.00 | 114.07 | 110.25 | 113.05 | +0.47 | +0.41% | 19 | 78 | 352.36% |
| 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 | 326.56% |
| AAPL220617C00490000 | 2020-08-27 2:57PM EST | 490.00 | 108.37 | 103.80 | 106.45 | +2.00 | +1.88% | 1 | 164 | 315.25% |
| 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 | 140.07% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00028750 | 2021-03-03 3:48PM EST | 28.75 | 0.21 | 0.13 | 0.23 | +0.02 | +10.53% | 39 | 901 | 57.72% |
| AAPL220617P00030000 | 2021-03-03 1:32PM EST | 30.00 | 0.20 | 0.15 | 0.29 | -0.01 | -4.76% | 39 | 311 | 57.67% |
| AAPL220617P00031250 | 2021-03-03 2:05PM EST | 31.25 | 0.22 | 0.16 | 0.31 | +0.05 | +29.41% | 39 | 301 | 56.59% |
| AAPL220617P00032500 | 2021-03-03 2:05PM EST | 32.50 | 0.18 | 0.18 | 0.31 | -0.05 | -21.74% | 36 | 393 | 55.37% |
| AAPL220617P00033750 | 2021-03-03 2:41PM EST | 33.75 | 0.27 | 0.21 | 0.35 | +0.02 | +8.00% | 38 | 301 | 54.93% |
| AAPL220617P00035000 | 2021-03-03 2:39PM EST | 35.00 | 0.23 | 0.23 | 0.37 | -0.01 | -4.17% | 30 | 290 | 54.00% |
| AAPL220617P00036250 | 2021-03-03 2:43PM EST | 36.25 | 0.31 | 0.25 | 0.40 | -0.04 | -11.43% | 15 | 1,305 | 53.22% |
| AAPL220617P00037500 | 2021-03-03 2:43PM EST | 37.50 | 0.29 | 0.28 | 0.42 | +0.01 | +3.57% | 10 | 3,372 | 52.44% |
| AAPL220617P00038750 | 2021-03-03 2:41PM EST | 38.75 | 0.30 | 0.31 | 0.45 | -0.05 | -14.29% | 5 | 254 | 51.76% |
| AAPL220617P00040000 | 2021-03-03 10:18AM EST | 40.00 | 0.36 | 0.36 | 0.46 | -0.03 | -7.69% | 4 | 1,357 | 51.07% |
| AAPL220617P00041250 | 2021-03-02 3:15PM EST | 41.25 | 0.38 | 0.39 | 0.49 | -0.03 | -7.32% | 5 | 1,628 | 50.34% |
| AAPL220617P00042500 | 2021-03-03 1:57PM EST | 42.50 | 0.48 | 0.42 | 0.52 | +0.02 | +4.35% | 4 | 780 | 50.49% |
| AAPL220617P00043750 | 2021-03-03 2:19PM EST | 43.75 | 0.52 | 0.46 | 0.55 | +0.08 | +18.18% | 3 | 1,645 | 49.71% |
| AAPL220617P00045000 | 2021-03-03 1:57PM EST | 45.00 | 0.47 | 0.50 | 0.58 | -0.14 | -22.95% | 1 | 3,393 | 48.93% |
| AAPL220617P00046250 | 2021-03-03 2:19PM EST | 46.25 | 0.52 | 0.54 | 0.62 | 0.00 | - | 1 | 4,528 | 48.27% |
| AAPL220617P00047500 | 2021-03-02 3:14PM EST | 47.50 | 0.57 | 0.58 | 0.68 | -0.02 | -3.39% | 1 | 442 | 47.90% |
| AAPL220617P00048750 | 2021-03-03 2:38PM EST | 48.75 | 0.62 | 0.63 | 0.72 | -0.04 | -6.06% | 61 | 651 | 47.22% |
| AAPL220617P00050000 | 2021-03-03 2:38PM EST | 50.00 | 0.71 | 0.68 | 0.77 | +0.07 | +10.94% | 69 | 3,109 | 46.66% |
| AAPL220617P00052500 | 2021-03-03 11:42AM EST | 52.50 | 0.77 | 0.70 | 0.92 | -0.01 | -1.28% | 2 | 1,497 | 46.00% |
| AAPL220617P00055000 | 2021-03-02 10:48AM EST | 55.00 | 0.85 | 0.82 | 1.04 | 0.00 | - | 4 | 11,456 | 44.91% |
| AAPL220617P00057500 | 2021-03-03 12:13PM EST | 57.50 | 1.02 | 0.95 | 1.18 | -0.10 | -8.93% | 3 | 9,514 | 43.93% |
| AAPL220617P00060000 | 2021-03-03 1:15PM EST | 60.00 | 1.17 | 1.19 | 1.35 | 0.00 | - | 2 | 1,855 | 43.10% |
| AAPL220617P00062500 | 2021-02-24 10:29AM EST | 62.50 | 1.56 | 1.36 | 1.52 | 0.00 | - | 1 | 3,837 | 42.19% |
| AAPL220617P00063750 | 2021-02-26 10:41AM EST | 63.75 | 1.76 | 1.45 | 1.62 | 0.00 | - | 64 | 2,859 | 41.80% |
| AAPL220617P00065000 | 2021-02-26 11:10AM EST | 65.00 | 1.83 | 1.55 | 1.72 | 0.00 | - | 360 | 4,147 | 41.38% |
| AAPL220617P00067500 | 2021-02-24 3:55PM EST | 67.50 | 1.85 | 1.71 | 1.95 | 0.00 | - | 4 | 2,458 | 40.65% |
| AAPL220617P00070000 | 2021-03-03 9:30AM EST | 70.00 | 2.02 | 1.96 | 2.21 | +0.07 | +3.59% | 12 | 1,945 | 39.99% |
| AAPL220617P00072500 | 2021-03-02 11:21AM EST | 72.50 | 2.25 | 2.32 | 2.51 | 0.00 | - | 1 | 1,220 | 39.41% |
| AAPL220617P00075000 | 2021-02-26 2:11PM EST | 75.00 | 2.58 | 2.58 | 2.84 | +0.06 | +2.38% | 22 | 5,762 | 38.86% |
| AAPL220617P00077500 | 2021-02-09 1:03PM EST | 77.50 | 2.98 | 2.98 | 3.15 | +0.09 | +3.11% | 60 | 4,156 | 38.10% |
| AAPL220617P00080000 | 2021-03-03 1:34PM EST | 80.00 | 3.35 | 3.40 | 3.65 | +0.10 | +3.08% | 175 | 4,696 | 37.98% |
| AAPL220617P00082500 | 2021-02-24 10:10AM EST | 82.50 | 4.45 | 3.85 | 4.05 | 0.00 | - | 2 | 3,659 | 37.35% |
| AAPL220617P00085000 | 2021-02-26 1:50PM EST | 85.00 | 4.82 | 4.35 | 4.55 | 0.00 | - | 1,521 | 4,776 | 36.95% |
| AAPL220617P00087500 | 2021-02-26 3:00PM EST | 87.50 | 5.20 | 4.90 | 5.10 | 0.00 | - | 15 | 2,551 | 36.59% |
| AAPL220617P00090000 | 2021-03-03 2:29PM EST | 90.00 | 5.60 | 5.55 | 5.70 | -0.25 | -4.27% | 3 | 7,599 | 36.25% |
| AAPL220617P00092500 | 2021-02-24 12:25PM EST | 92.50 | 6.50 | 6.20 | 6.60 | 0.00 | - | 136 | 2,510 | 36.59% |
| AAPL220617P00095000 | 2021-03-03 2:55PM EST | 95.00 | 6.80 | 6.95 | 7.15 | -0.01 | -0.15% | 1,752 | 3,438 | 35.87% |
| AAPL220617P00097500 | 2021-03-03 10:35AM EST | 97.50 | 7.55 | 7.75 | 8.15 | -0.90 | -10.65% | 20 | 1,580 | 36.15% |
| AAPL220617P00100000 | 2021-03-03 2:45PM EST | 100.00 | 8.65 | 8.60 | 8.85 | +0.54 | +6.66% | 321 | 10,667 | 35.59% |
| AAPL220617P00102500 | 2021-03-03 10:30AM EST | 102.50 | 9.25 | 9.55 | 9.75 | +0.10 | +1.09% | 20 | 1,620 | 35.38% |
| AAPL220617P00103750 | 2021-02-24 10:38AM EST | 103.75 | 9.60 | 10.00 | 10.20 | 0.00 | - | 170 | 363 | 35.24% |
| AAPL220617P00105000 | 2021-03-01 10:20AM EST | 105.00 | 10.05 | 10.55 | 10.75 | 0.00 | - | 1 | 1,956 | 35.28% |
| AAPL220617P00106250 | 2021-02-26 2:31PM EST | 106.25 | 10.55 | 11.00 | 11.50 | 0.00 | - | 144 | 832 | 35.71% |
| AAPL220617P00107500 | 2021-03-03 10:55AM EST | 107.50 | 11.01 | 11.60 | 11.80 | +0.26 | +2.42% | 52 | 911 | 35.17% |
| AAPL220617P00108750 | 2021-03-01 10:20AM EST | 108.75 | 11.55 | 12.15 | 12.35 | 0.00 | - | 145 | 1,484 | 35.12% |
| AAPL220617P00110000 | 2021-03-02 1:35PM EST | 110.00 | 11.72 | 12.60 | 13.15 | 0.00 | - | 70 | 6,967 | 35.54% |
| AAPL220617P00111250 | 2021-03-01 10:21AM EST | 111.25 | 12.70 | 13.20 | 13.70 | 0.00 | - | 223 | 417 | 35.44% |
| AAPL220617P00112500 | 2021-03-02 3:31PM EST | 112.50 | 13.00 | 13.80 | 14.15 | 0.00 | - | 25 | 1,426 | 35.11% |
| AAPL220617P00113750 | 2021-03-02 10:36AM EST | 113.75 | 13.50 | 14.50 | 14.70 | 0.00 | - | 46 | 1,315 | 34.96% |
| AAPL220617P00115000 | 2021-03-03 10:31AM EST | 115.00 | 14.91 | 15.05 | 15.55 | +0.91 | +6.50% | 441 | 4,293 | 35.35% |
| AAPL220617P00116250 | 2021-03-01 1:21PM EST | 116.25 | 14.70 | 15.65 | 16.00 | 0.00 | - | 255 | 1,142 | 34.96% |
| AAPL220617P00117500 | 2021-03-02 12:27PM EST | 117.50 | 16.20 | 16.30 | 16.85 | +0.93 | +6.09% | 20 | 667 | 35.30% |
| AAPL220617P00118750 | 2021-03-01 1:02PM EST | 118.75 | 16.02 | 17.00 | 17.35 | +0.07 | +0.44% | 10 | 501 | 34.96% |
| AAPL220617P00120000 | 2021-03-03 3:55PM EST | 120.00 | 17.70 | 17.65 | 17.95 | +1.46 | +8.99% | 229 | 6,792 | 34.78% |
| AAPL220617P00121250 | 2021-03-02 3:12PM EST | 121.25 | 17.10 | 18.40 | 18.65 | 0.00 | - | 188 | 771 | 34.76% |
| AAPL220617P00122500 | 2021-03-03 9:49AM EST | 122.50 | 18.35 | 19.05 | 19.50 | +0.50 | +2.80% | 20 | 360 | 35.00% |
| AAPL220617P00125000 | 2021-03-03 12:35PM EST | 125.00 | 20.50 | 20.50 | 21.05 | +1.40 | +7.33% | 313 | 4,881 | 35.13% |
| AAPL220617P00130000 | 2021-03-03 11:41AM EST | 130.00 | 22.50 | 23.55 | 23.95 | +0.20 | +0.90% | 7 | 2,707 | 34.76% |
| AAPL220617P00135000 | 2021-03-03 2:15PM EST | 135.00 | 26.78 | 26.75 | 27.20 | +1.63 | +6.48% | 12 | 3,045 | 34.69% |
| AAPL220617P00140000 | 2021-03-02 2:43PM EST | 140.00 | 28.50 | 30.10 | 30.85 | 0.00 | - | 5 | 1,319 | 35.05% |
| AAPL220617P00145000 | 2021-03-01 1:29PM EST | 145.00 | 32.14 | 33.70 | 34.20 | 0.00 | - | 1 | 523 | 34.57% |
| AAPL220617P00150000 | 2021-03-02 9:42AM EST | 150.00 | 35.10 | 37.35 | 38.25 | 0.00 | - | 1 | 303 | 35.14% |
| AAPL220617P00155000 | 2021-02-24 2:08PM EST | 155.00 | 40.90 | 41.15 | 41.85 | 0.00 | - | 7 | 173 | 34.60% |
| AAPL220617P00160000 | 2021-02-24 9:54AM EST | 160.00 | 45.50 | 45.10 | 45.75 | 0.00 | - | 25 | 110 | 34.38% |
| AAPL220617P00165000 | 2021-03-02 9:42AM EST | 165.00 | 46.83 | 49.20 | 50.00 | 0.00 | - | 1 | 64 | 34.67% |
| AAPL220617P00170000 | 2021-02-25 12:25PM EST | 170.00 | 54.52 | 53.40 | 54.20 | 0.00 | - | 2 | 98 | 34.66% |
| AAPL220617P00175000 | 2021-02-26 10:30AM EST | 175.00 | 59.50 | 57.65 | 58.45 | 0.00 | - | 2 | 23 | 34.56% |
| AAPL220617P00180000 | 2021-02-12 1:39PM EST | 180.00 | 62.60 | 62.05 | 62.80 | +7.88 | +14.40% | 10 | 11 | 34.51% |
| AAPL220617P00185000 | 2021-02-23 12:51PM EST | 185.00 | 67.05 | 66.55 | 67.25 | -1.17 | -1.72% | 10 | 66 | 34.52% |
| AAPL220617P00190000 | 2021-02-23 12:51PM EST | 190.00 | 72.69 | 71.00 | 71.80 | 0.00 | - | 5 | 172 | 34.64% |
| AAPL220617P00195000 | 2021-02-24 9:35AM EST | 195.00 | 75.20 | 75.35 | 76.45 | 0.00 | - | 2 | 7 | 34.91% |
| AAPL220617P00200000 | 2021-02-23 9:46AM EST | 200.00 | 83.05 | 79.75 | 81.10 | 0.00 | - | 50 | 193 | 35.06% |
| AAPL220617P00210000 | 2021-02-09 12:43PM EST | 210.00 | 78.95 | 89.00 | 90.50 | 0.00 | - | 105 | 105 | 35.31% |
| 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 | 2021-02-01 1:02PM EST | 225.00 | 95.36 | 103.05 | 104.85 | 0.00 | - | 1 | 45 | 35.80% |
| 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 | 2021-02-23 3:16PM EST | 250.00 | 125.00 | 126.50 | 131.30 | 0.00 | - | 8 | 16 | 45.67% |
| 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% |
© 2021 Verizon Media. All rights reserved.
