Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.42+1.29 (+1.07%)
At close: 4:00PM EST
121.45 +0.03 (0.02%)
After hours: 6:23PM EST
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00040000 | 2021-03-03 2:37PM EST | 40.00 | 79.05 | 81.55 | 81.90 | -3.94 | -4.75% | 2 | 230 | 47.83% |
| AAPL220916C00041250 | 2021-02-04 3:55PM EST | 41.25 | 96.15 | 80.30 | 80.70 | 0.00 | - | 56 | 0 | 47.41% |
| AAPL220916C00043750 | 2021-03-03 3:17PM EST | 43.75 | 79.00 | 77.90 | 78.30 | 0.00 | - | 2 | 0 | 46.48% |
| AAPL220916C00045000 | 2020-12-29 3:52PM EST | 45.00 | 89.74 | 90.55 | 94.30 | 0.00 | - | 44 | 283 | 127.84% |
| AAPL220916C00046250 | 2020-09-30 8:30AM EST | 46.25 | 68.80 | 63.20 | 65.00 | 0.00 | - | - | 4 | 0.00% |
| AAPL220916C00047500 | 2021-02-22 12:01PM EST | 47.50 | 79.90 | 74.30 | 74.70 | 0.00 | - | 6 | 73 | 44.85% |
| AAPL220916C00048750 | 2021-02-11 3:07PM EST | 48.75 | 86.45 | 73.10 | 73.50 | 0.00 | - | 15 | 0 | 44.29% |
| AAPL220916C00050000 | 2021-02-26 3:18PM EST | 50.00 | 68.95 | 71.90 | 72.30 | -5.95 | -7.94% | 1 | 605 | 43.70% |
| AAPL220916C00052500 | 2021-02-03 1:35PM EST | 52.50 | 83.40 | 69.55 | 69.95 | 0.00 | - | 24 | 146 | 42.96% |
| AAPL220916C00055000 | 2021-03-04 11:20AM EST | 55.00 | 68.30 | 67.20 | 67.60 | 0.00 | - | 80 | 0 | 42.10% |
| AAPL220916C00057500 | 2021-02-23 9:47AM EST | 57.50 | 63.85 | 64.85 | 65.25 | 0.00 | - | 4 | 0 | 41.16% |
| AAPL220916C00060000 | 2021-03-03 3:34PM EST | 60.00 | 61.35 | 62.55 | 62.95 | -2.43 | -3.81% | 1 | 2,056 | 40.49% |
| AAPL220916C00062500 | 2021-03-03 2:55PM EST | 62.50 | 61.71 | 60.30 | 60.70 | 0.00 | - | 1 | 913 | 40.00% |
| AAPL220916C00065000 | 2021-02-25 12:10PM EST | 65.00 | 55.80 | 58.05 | 58.45 | -3.65 | -6.14% | 4 | 548 | 39.39% |
| AAPL220916C00067500 | 2021-03-02 3:03PM EST | 67.50 | 60.60 | 55.80 | 56.20 | 0.00 | - | 1 | 987 | 38.68% |
| AAPL220916C00070000 | 2021-03-04 11:15AM EST | 70.00 | 53.20 | 53.65 | 54.05 | -1.40 | -2.56% | 3 | 639 | 38.33% |
| AAPL220916C00072500 | 2021-02-24 2:33PM EST | 72.50 | 54.99 | 51.50 | 51.90 | 0.00 | - | 70 | 551 | 37.84% |
| AAPL220916C00075000 | 2021-03-05 1:09PM EST | 75.00 | 47.75 | 49.40 | 49.75 | -0.75 | -1.55% | 10 | 2,285 | 37.24% |
| AAPL220916C00076250 | 2021-02-24 2:46PM EST | 76.25 | 52.00 | 48.35 | 48.75 | 0.00 | - | 16 | 361 | 37.18% |
| AAPL220916C00077500 | 2021-03-04 12:05PM EST | 77.50 | 48.75 | 47.30 | 47.70 | 0.00 | - | 20 | 0 | 36.91% |
| AAPL220916C00078750 | 2021-02-24 1:22PM EST | 78.75 | 49.95 | 46.30 | 46.70 | 0.00 | - | 12 | 228 | 36.78% |
| AAPL220916C00080000 | 2021-03-04 1:58PM EST | 80.00 | 44.23 | 45.30 | 45.70 | +0.73 | +1.68% | 1 | 0 | 36.62% |
| AAPL220916C00081250 | 2021-03-05 12:28PM EST | 81.25 | 42.82 | 44.30 | 44.70 | -1.13 | -2.57% | 3 | 411 | 36.43% |
| AAPL220916C00082500 | 2021-03-03 10:58AM EST | 82.50 | 46.55 | 43.35 | 43.70 | 0.00 | - | 14 | 374 | 36.21% |
| AAPL220916C00083750 | 2021-03-01 2:09PM EST | 83.75 | 47.50 | 42.35 | 42.75 | 0.00 | - | 1 | 333 | 36.10% |
| AAPL220916C00085000 | 2021-03-04 2:18PM EST | 85.00 | 41.45 | 41.40 | 41.80 | +1.50 | +3.75% | 3 | 0 | 35.97% |
| AAPL220916C00086250 | 2021-02-25 12:57PM EST | 86.25 | 41.80 | 40.50 | 40.85 | 0.00 | - | 46 | 370 | 35.81% |
| AAPL220916C00087500 | 2021-03-04 10:34AM EST | 87.50 | 39.55 | 39.55 | 39.95 | -0.45 | -1.13% | 4 | 2,224 | 35.76% |
| AAPL220916C00090000 | 2021-03-05 11:59AM EST | 90.00 | 37.08 | 37.75 | 38.15 | -0.02 | -0.05% | 15 | 3,372 | 35.54% |
| AAPL220916C00092500 | 2021-03-04 11:42AM EST | 92.50 | 37.50 | 36.00 | 36.40 | 0.00 | - | 2 | 1,109 | 35.34% |
| AAPL220916C00095000 | 2021-03-04 2:51PM EST | 95.00 | 32.40 | 34.35 | 34.75 | -1.72 | -5.04% | 7 | 1,828 | 35.25% |
| AAPL220916C00097500 | 2021-03-05 3:57PM EST | 97.50 | 33.10 | 32.75 | 33.10 | +1.60 | +5.08% | 25 | 892 | 35.05% |
| AAPL220916C00100000 | 2021-03-05 2:58PM EST | 100.00 | 31.55 | 31.20 | 31.55 | +1.18 | +3.89% | 74 | 6,312 | 34.96% |
| AAPL220916C00102500 | 2021-03-05 1:19PM EST | 102.50 | 28.70 | 29.70 | 30.05 | -0.70 | -2.38% | 22 | 681 | 34.86% |
| AAPL220916C00105000 | 2021-03-04 12:49PM EST | 105.00 | 28.40 | 28.25 | 28.60 | +0.63 | +2.27% | 4 | 2,109 | 34.76% |
| AAPL220916C00107500 | 2021-03-05 12:21PM EST | 107.50 | 25.60 | 26.85 | 27.20 | -3.69 | -12.60% | 7 | 2,734 | 34.65% |
| AAPL220916C00110000 | 2021-03-05 3:29PM EST | 110.00 | 25.66 | 25.55 | 25.90 | +0.56 | +2.23% | 296 | 2,193 | 34.64% |
| AAPL220916C00112500 | 2021-03-05 12:39PM EST | 112.50 | 23.17 | 24.30 | 24.65 | -0.63 | -2.65% | 293 | 2,801 | 34.62% |
| AAPL220916C00115000 | 2021-03-05 11:29AM EST | 115.00 | 23.30 | 23.10 | 23.50 | +0.70 | +3.10% | 42 | 2,960 | 34.69% |
| AAPL220916C00117500 | 2021-03-05 2:26PM EST | 117.50 | 21.66 | 21.95 | 22.35 | +0.36 | +1.69% | 10 | 3,630 | 34.66% |
| AAPL220916C00120000 | 2021-03-05 1:29PM EST | 120.00 | 20.50 | 20.90 | 21.25 | 0.00 | - | 90 | 2,629 | 34.64% |
| AAPL220916C00122500 | 2021-03-05 9:54AM EST | 122.50 | 19.95 | 19.85 | 20.20 | +0.55 | +2.84% | 37 | 0 | 34.63% |
| AAPL220916C00125000 | 2021-03-05 3:58PM EST | 125.00 | 19.05 | 18.80 | 19.15 | +0.42 | +2.25% | 89 | 24,387 | 34.53% |
| AAPL220916C00130000 | 2021-03-05 3:31PM EST | 130.00 | 17.08 | 17.00 | 17.35 | +0.33 | +1.97% | 93 | 10,833 | 34.63% |
| AAPL220916C00135000 | 2021-03-05 3:31PM EST | 135.00 | 15.55 | 15.35 | 15.70 | +0.55 | +3.67% | 142 | 5,048 | 34.70% |
| AAPL220916C00140000 | 2021-03-05 2:56PM EST | 140.00 | 14.10 | 13.80 | 14.15 | +0.60 | +4.44% | 52 | 0 | 34.67% |
| AAPL220916C00145000 | 2021-03-05 3:54PM EST | 145.00 | 12.65 | 12.40 | 12.75 | +0.50 | +4.12% | 25 | 5,016 | 34.66% |
| AAPL220916C00150000 | 2021-03-05 3:32PM EST | 150.00 | 11.30 | 11.20 | 11.55 | +0.15 | +1.35% | 714 | 16,096 | 34.77% |
| AAPL220916C00155000 | 2021-03-05 12:34PM EST | 155.00 | 10.10 | 10.10 | 10.45 | +0.07 | +0.70% | 533 | 2,152 | 34.85% |
| AAPL220916C00160000 | 2021-03-05 3:54PM EST | 160.00 | 9.30 | 9.10 | 9.45 | +0.37 | +4.14% | 46 | 2,749 | 34.91% |
| AAPL220916C00165000 | 2021-03-05 3:25PM EST | 165.00 | 8.35 | 8.20 | 8.55 | +0.18 | +2.20% | 25 | 2,682 | 34.97% |
| AAPL220916C00170000 | 2021-03-05 3:30PM EST | 170.00 | 7.60 | 7.40 | 7.75 | +0.20 | +2.70% | 29 | 6,362 | 35.06% |
| AAPL220916C00175000 | 2021-03-05 1:41PM EST | 175.00 | 6.90 | 6.70 | 7.00 | -0.15 | -2.13% | 11 | 2,015 | 35.09% |
| AAPL220916C00180000 | 2021-03-05 12:43PM EST | 180.00 | 5.88 | 6.05 | 6.40 | -0.22 | -3.61% | 55 | 11,368 | 35.28% |
| AAPL220916C00185000 | 2021-03-04 1:47PM EST | 185.00 | 5.45 | 5.50 | 5.80 | +0.05 | +0.93% | 2 | 3,269 | 35.33% |
| AAPL220916C00190000 | 2021-03-05 12:37PM EST | 190.00 | 5.00 | 5.00 | 5.30 | -0.05 | -0.99% | 56 | 0 | 35.48% |
| AAPL220916C00195000 | 2021-03-05 9:43AM EST | 195.00 | 4.45 | 4.55 | 4.85 | -0.05 | -1.11% | 27 | 811 | 35.63% |
| AAPL220916C00200000 | 2021-03-05 3:41PM EST | 200.00 | 4.35 | 4.15 | 4.45 | +0.08 | +1.87% | 258 | 7,665 | 35.80% |
| AAPL220916C00210000 | 2021-03-05 3:51PM EST | 210.00 | 3.66 | 3.50 | 3.80 | +0.16 | +4.57% | 18 | 322 | 36.23% |
| AAPL220916C00220000 | 2020-08-25 2:14PM EST | 220.00 | 286.76 | 285.10 | 289.50 | +0.01 | +0.00% | 1 | 87 | 0.00% |
| AAPL220916C00225000 | 2021-03-05 3:21PM EST | 225.00 | 2.95 | 2.77 | 3.05 | +0.10 | +3.51% | 81 | 0 | 36.90% |
| AAPL220916C00230000 | 2020-08-24 8:35AM EST | 230.00 | 282.36 | 276.45 | 281.00 | -8.14 | -2.80% | 15 | 270 | 0.00% |
| AAPL220916C00240000 | 2020-08-25 2:57PM EST | 240.00 | 269.00 | 267.95 | 272.50 | 0.00 | - | 16 | 128 | 0.00% |
| AAPL220916C00250000 | 2021-03-05 3:59PM EST | 250.00 | 2.09 | 2.00 | 2.15 | -0.06 | -2.79% | 1,521 | 33,732 | 37.85% |
| AAPL220916C00260000 | 2020-08-28 12:45PM EST | 260.00 | 254.05 | 251.40 | 255.50 | -2.95 | -1.15% | 12 | 80 | 0.00% |
| AAPL220916C00270000 | 2020-08-27 9:10AM EST | 270.00 | 250.00 | 243.35 | 247.50 | 0.00 | - | 2 | 226 | 0.00% |
| AAPL220916C00280000 | 2020-08-27 2:58PM EST | 280.00 | 238.00 | 235.45 | 239.50 | 0.00 | - | 33 | 133 | 0.00% |
| AAPL220916C00290000 | 2020-08-28 12:51PM EST | 290.00 | 230.57 | 227.45 | 232.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00300000 | 2020-08-28 2:11PM EST | 300.00 | 224.74 | 219.95 | 224.50 | -0.84 | -0.37% | 15 | 792 | 0.00% |
| AAPL220916C00305000 | 2020-08-24 9:05AM EST | 305.00 | 218.00 | 216.15 | 220.50 | 0.00 | - | 1 | 142 | 0.00% |
| AAPL220916C00310000 | 2020-08-28 1:00PM EST | 310.00 | 215.66 | 212.75 | 217.00 | -2.40 | -1.10% | 4 | 127 | 0.00% |
| AAPL220916C00315000 | 2020-08-24 8:47AM EST | 315.00 | 219.40 | 209.10 | 213.50 | -0.01 | -0.00% | 2 | 49 | 0.00% |
| AAPL220916C00320000 | 2020-08-28 12:30PM EST | 320.00 | 208.00 | 205.30 | 209.50 | -0.02 | -0.01% | 1 | 207 | 0.00% |
| AAPL220916C00325000 | 2020-08-27 8:33AM EST | 325.00 | 210.40 | 202.00 | 206.00 | +0.02 | +0.01% | 1 | 112 | 0.00% |
| AAPL220916C00330000 | 2020-08-28 2:11PM EST | 330.00 | 202.86 | 201.00 | 203.45 | -1.45 | -0.71% | 4 | 138 | 0.00% |
| AAPL220916C00335000 | 2020-08-25 10:27AM EST | 335.00 | 195.00 | 194.80 | 199.00 | 0.00 | - | 1 | 87 | 0.00% |
| AAPL220916C00340000 | 2020-08-28 12:43PM EST | 340.00 | 196.50 | 191.40 | 195.50 | -3.50 | -1.75% | 3 | 170 | 0.00% |
| AAPL220916C00345000 | 2020-08-25 9:07AM EST | 345.00 | 186.52 | 188.05 | 192.50 | +0.02 | +0.01% | 1 | 93 | 0.00% |
| AAPL220916C00350000 | 2020-08-27 12:27PM EST | 350.00 | 188.15 | 184.85 | 189.00 | -0.87 | -0.46% | 3 | 721 | 0.00% |
| AAPL220916C00360000 | 2020-08-28 2:12PM EST | 360.00 | 182.70 | 178.35 | 182.50 | +0.22 | +0.12% | 27 | 837 | 0.00% |
| AAPL220916C00370000 | 2020-08-28 11:56AM EST | 370.00 | 177.00 | 172.05 | 176.50 | +4.30 | +2.49% | 3 | 359 | 0.00% |
| AAPL220916C00380000 | 2020-08-28 2:00PM EST | 380.00 | 169.34 | 165.95 | 170.00 | +0.49 | +0.29% | 6 | 594 | 0.00% |
| AAPL220916C00390000 | 2020-08-28 9:36AM EST | 390.00 | 163.90 | 160.20 | 164.00 | +0.45 | +0.28% | 12 | 261 | 0.00% |
| AAPL220916C00400000 | 2020-08-28 2:44PM EST | 400.00 | 157.00 | 157.00 | 158.50 | -1.22 | -0.77% | 44 | 0 | 0.00% |
| AAPL220916C00410000 | 2020-08-28 12:33PM EST | 410.00 | 150.44 | 150.15 | 152.85 | -1.11 | -0.73% | 12 | 194 | 0.00% |
| AAPL220916C00420000 | 2020-08-28 2:46PM EST | 420.00 | 149.34 | 143.35 | 146.35 | +0.74 | +0.50% | 22 | 570 | 0.00% |
| AAPL220916C00430000 | 2020-08-28 2:53PM EST | 430.00 | 143.80 | 138.60 | 141.15 | +1.05 | +0.74% | 10 | 882 | 0.00% |
| AAPL220916C00440000 | 2020-08-28 1:38PM EST | 440.00 | 137.44 | 133.25 | 137.00 | -0.15 | -0.11% | 6 | 353 | 0.00% |
| AAPL220916C00450000 | 2020-08-28 2:40PM EST | 450.00 | 132.80 | 128.45 | 132.00 | +0.68 | +0.51% | 4 | 926 | 0.00% |
| AAPL220916C00460000 | 2020-08-28 10:57AM EST | 460.00 | 128.25 | 123.95 | 127.30 | +0.45 | +0.35% | 1 | 595 | 0.00% |
| AAPL220916C00470000 | 2020-08-28 1:13PM EST | 470.00 | 122.50 | 120.70 | 122.70 | -0.69 | -0.56% | 22 | 932 | 0.00% |
| AAPL220916C00480000 | 2020-08-28 12:33PM EST | 480.00 | 118.80 | 115.20 | 118.40 | -0.09 | -0.08% | 131 | 366 | 375.88% |
| AAPL220916C00490000 | 2020-08-28 1:55PM EST | 490.00 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 0 | 335.18% |
| AAPL220916C00500000 | 2020-08-28 2:59PM EST | 500.00 | 108.50 | 107.85 | 110.40 | -3.00 | -2.69% | 169 | 6,512 | 312.93% |
| AAPL220916C00520000 | 2020-08-28 2:58PM EST | 520.00 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 277.36% |
| AAPL220916C00540000 | 2020-08-28 1:19PM EST | 540.00 | 95.17 | 92.65 | 95.45 | +0.49 | +0.52% | 29 | 1,205 | 254.08% |
| AAPL220916C00560000 | 2020-08-28 2:56PM EST | 560.00 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 236.93% |
| AAPL220916C00580000 | 2020-08-28 2:54PM EST | 580.00 | 79.25 | 80.40 | 83.10 | -3.35 | -4.06% | 23 | 1,568 | 223.88% |
| AAPL220916C00600000 | 2020-08-28 2:59PM EST | 600.00 | 76.55 | 75.00 | 77.45 | -0.05 | -0.07% | 57 | 1,016 | 212.70% |
| AAPL220916C00620000 | 2020-08-28 2:51PM EST | 620.00 | 73.70 | 70.05 | 72.55 | +2.05 | +2.86% | 130 | 216 | 203.62% |
| AAPL220916C00640000 | 2020-08-28 2:08PM EST | 640.00 | 1,386.00 | 339.15 | 344.00 | +1,320.05 | +2,001.59% | 3 | 102 | 0.00% |
| AAPL220916C00660000 | 2020-08-28 2:46PM EST | 660.00 | 1,200.00 | 334.50 | 339.00 | +1,138.87 | +1,863.03% | 28 | 10 | 0.00% |
| AAPL220916C00680000 | 2020-08-28 2:53PM EST | 680.00 | 1,338.40 | 330.00 | 334.50 | +1,281.90 | +2,268.85% | 111 | 6 | 0.00% |
| AAPL220916C00700000 | 2020-08-28 1:32PM EST | 700.00 | 1,089.40 | 325.15 | 330.00 | +1,032.90 | +1,828.14% | 9 | 4 | 0.00% |
| AAPL220916C00720000 | 2020-08-28 2:57PM EST | 720.00 | 324.69 | 320.50 | 325.00 | +273.19 | +530.47% | 30 | 26 | 0.00% |
| AAPL220916C00740000 | 2020-08-28 2:48PM EST | 740.00 | 1,262.60 | 316.00 | 320.50 | +1,215.10 | +2,558.11% | 17 | 1 | 0.00% |
| AAPL220916C00800000 | 2020-08-28 2:31PM EST | 800.00 | 306.89 | 302.25 | 307.00 | +266.99 | +669.15% | 16 | 197 | 0.00% |
| AAPL220916C00900000 | 2020-08-28 2:46PM EST | 900.00 | 31.47 | 30.40 | 32.20 | +1.17 | +3.86% | 172 | 1 | 146.34% |
| AAPL220916C01000000 | 2020-08-28 2:59PM EST | 1,000.00 | 24.75 | 24.50 | 24.75 | +1.10 | +4.65% | 1,315 | - | 138.28% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00040000 | 2021-03-04 3:43PM EST | 40.00 | 0.57 | 0.44 | 0.57 | +0.10 | +21.28% | 50 | 0 | 49.41% |
| AAPL220916P00041250 | 2021-03-05 3:56PM EST | 41.25 | 0.56 | 0.48 | 0.66 | 0.00 | - | 12 | 0 | 49.46% |
| AAPL220916P00042500 | 2021-03-05 3:55PM EST | 42.50 | 0.54 | 0.52 | 0.70 | -0.03 | -5.26% | 32 | 0 | 48.76% |
| AAPL220916P00043750 | 2021-03-04 12:12PM EST | 43.75 | 0.56 | 0.48 | 0.74 | 0.00 | - | 4 | 45 | 48.02% |
| AAPL220916P00045000 | 2021-03-04 12:13PM EST | 45.00 | 0.64 | 0.61 | 0.79 | 0.00 | - | 4 | 925 | 47.41% |
| AAPL220916P00046250 | 2021-03-03 1:23PM EST | 46.25 | 0.62 | 0.65 | 0.84 | 0.00 | - | 2 | 5,398 | 46.78% |
| AAPL220916P00047500 | 2021-03-04 3:16PM EST | 47.50 | 0.77 | 0.63 | 0.89 | 0.00 | - | 3 | 4,534 | 46.16% |
| AAPL220916P00048750 | 2021-03-04 3:17PM EST | 48.75 | 0.87 | 0.68 | 0.94 | 0.00 | - | 3 | 216 | 45.51% |
| AAPL220916P00050000 | 2021-03-03 9:39AM EST | 50.00 | 0.81 | 0.82 | 1.00 | 0.00 | - | 1 | 719 | 44.97% |
| AAPL220916P00052500 | 2021-03-04 3:01PM EST | 52.50 | 1.03 | 0.86 | 1.13 | 0.00 | - | 6 | 1,576 | 43.91% |
| AAPL220916P00055000 | 2021-02-16 10:02AM EST | 55.00 | 1.17 | 1.01 | 1.27 | 0.00 | - | 2 | 806 | 42.88% |
| AAPL220916P00057500 | 2021-02-23 1:35PM EST | 57.50 | 1.47 | 1.17 | 1.43 | 0.00 | - | 9 | 153 | 41.94% |
| AAPL220916P00060000 | 2021-03-04 2:06PM EST | 60.00 | 1.62 | 1.35 | 1.62 | 0.00 | - | 6 | 159 | 41.13% |
| AAPL220916P00062500 | 2021-03-01 1:29PM EST | 62.50 | 1.66 | 1.56 | 1.82 | 0.00 | - | 16 | 1,137 | 40.30% |
| AAPL220916P00065000 | 2021-03-03 10:05AM EST | 65.00 | 1.88 | 1.79 | 2.06 | 0.00 | - | 1 | 225 | 39.61% |
| AAPL220916P00067500 | 2021-03-02 11:22AM EST | 67.50 | 2.13 | 2.06 | 2.32 | 0.00 | - | 1 | 545 | 38.92% |
| AAPL220916P00070000 | 2021-03-04 12:57PM EST | 70.00 | 2.62 | 2.36 | 2.63 | 0.00 | - | 24 | 1,298 | 38.37% |
| AAPL220916P00072500 | 2021-02-24 9:58AM EST | 72.50 | 3.22 | 2.70 | 2.97 | 0.00 | - | 1 | 0 | 37.84% |
| AAPL220916P00075000 | 2021-03-04 2:55PM EST | 75.00 | 3.41 | 3.05 | 3.35 | 0.00 | - | 22 | 0 | 37.37% |
| AAPL220916P00076250 | 2021-03-01 3:59PM EST | 76.25 | 3.19 | 3.25 | 3.55 | 0.00 | - | 20 | 297 | 37.12% |
| AAPL220916P00077500 | 2021-02-26 12:20PM EST | 77.50 | 3.89 | 3.45 | 3.80 | 0.00 | - | 22 | 0 | 37.02% |
| AAPL220916P00078750 | 2021-02-26 10:36AM EST | 78.75 | 4.35 | 3.70 | 4.00 | -0.25 | -5.43% | 8 | 271 | 36.72% |
| AAPL220916P00080000 | 2021-03-03 1:25PM EST | 80.00 | 4.65 | 3.95 | 4.25 | +0.71 | +18.02% | 15 | 0 | 36.56% |
| AAPL220916P00081250 | 2021-02-26 3:01PM EST | 81.25 | 4.65 | 4.20 | 4.50 | 0.00 | - | 46 | 232 | 36.37% |
| AAPL220916P00082500 | 2021-03-01 11:02AM EST | 82.50 | 4.50 | 4.45 | 4.75 | 0.00 | - | 20 | 275 | 36.15% |
| AAPL220916P00083750 | 2021-02-18 2:01PM EST | 83.75 | 5.05 | 4.75 | 5.05 | 0.00 | - | 2 | 265 | 36.05% |
| AAPL220916P00085000 | 2021-03-04 2:55PM EST | 85.00 | 5.47 | 5.05 | 5.35 | 0.00 | - | 20 | 750 | 35.93% |
| AAPL220916P00086250 | 2021-03-04 10:41AM EST | 86.25 | 5.60 | 5.35 | 5.65 | 0.00 | - | 21 | 219 | 35.77% |
| AAPL220916P00087500 | 2021-03-05 10:32AM EST | 87.50 | 6.45 | 5.65 | 5.95 | +0.40 | +6.61% | 4 | 436 | 35.58% |
| AAPL220916P00090000 | 2021-03-04 3:27PM EST | 90.00 | 7.10 | 6.30 | 6.65 | +0.09 | +1.28% | 2 | 2,777 | 35.38% |
| AAPL220916P00092500 | 2021-03-05 3:07PM EST | 92.50 | 7.36 | 7.05 | 7.40 | -0.19 | -2.52% | 2 | 764 | 35.18% |
| AAPL220916P00095000 | 2021-02-26 10:43AM EST | 95.00 | 8.90 | 7.90 | 8.20 | +0.07 | +0.79% | 114 | 9,892 | 34.99% |
| AAPL220916P00097500 | 2021-03-05 10:33AM EST | 97.50 | 9.70 | 8.75 | 9.10 | +0.31 | +3.30% | 108 | 1,733 | 34.91% |
| AAPL220916P00100000 | 2021-03-05 3:07PM EST | 100.00 | 9.95 | 9.70 | 10.00 | -0.45 | -4.33% | 128 | 7,817 | 34.72% |
| AAPL220916P00102500 | 2021-03-05 11:23AM EST | 102.50 | 11.96 | 10.65 | 11.00 | +1.34 | +12.62% | 102 | 338 | 34.63% |
| AAPL220916P00105000 | 2021-03-05 10:30AM EST | 105.00 | 13.05 | 11.70 | 12.05 | +0.55 | +4.40% | 99 | 0 | 34.54% |
| AAPL220916P00107500 | 2021-03-05 2:07PM EST | 107.50 | 13.55 | 12.80 | 13.15 | +0.15 | +1.12% | 1 | 1,121 | 34.44% |
| AAPL220916P00110000 | 2021-03-04 2:11PM EST | 110.00 | 15.00 | 13.95 | 14.30 | 0.00 | - | 479 | 4,301 | 34.34% |
| AAPL220916P00112500 | 2021-03-05 11:16AM EST | 112.50 | 16.85 | 15.20 | 15.55 | +1.25 | +8.01% | 5 | 0 | 34.33% |
| AAPL220916P00115000 | 2021-03-04 1:25PM EST | 115.00 | 17.35 | 16.50 | 16.85 | 0.00 | - | 200 | 2,001 | 34.31% |
| AAPL220916P00117500 | 2021-03-04 12:18PM EST | 117.50 | 17.70 | 17.85 | 18.20 | 0.00 | - | 39 | 782 | 34.30% |
| AAPL220916P00120000 | 2021-03-04 12:19PM EST | 120.00 | 20.50 | 19.20 | 19.55 | +1.40 | +7.33% | 6 | 0 | 34.20% |
| AAPL220916P00122500 | 2021-03-05 11:27AM EST | 122.50 | 22.65 | 20.65 | 21.00 | +0.50 | +2.26% | 106 | 2,525 | 34.18% |
| AAPL220916P00125000 | 2021-03-05 12:02PM EST | 125.00 | 23.60 | 22.10 | 22.45 | +1.80 | +8.26% | 20 | 4,611 | 34.09% |
| AAPL220916P00130000 | 2021-03-04 10:24AM EST | 130.00 | 26.95 | 25.25 | 25.60 | +1.16 | +4.50% | 5 | 725 | 34.11% |
| AAPL220916P00135000 | 2021-03-05 12:51PM EST | 135.00 | 29.90 | 28.55 | 28.95 | +3.05 | +11.36% | 18 | 415 | 34.18% |
| AAPL220916P00140000 | 2021-03-01 1:11PM EST | 140.00 | 30.48 | 32.00 | 32.35 | 0.00 | - | 511 | 4,157 | 34.07% |
| AAPL220916P00145000 | 2021-03-01 2:52PM EST | 145.00 | 33.00 | 35.60 | 35.95 | 0.00 | - | 3 | 155 | 34.06% |
| AAPL220916P00150000 | 2021-03-05 1:07PM EST | 150.00 | 41.20 | 39.35 | 39.70 | +2.08 | +5.32% | 31 | 8,486 | 34.06% |
| AAPL220916P00155000 | 2021-02-23 10:55AM EST | 155.00 | 43.20 | 43.20 | 43.55 | 0.00 | - | 111 | 78 | 34.04% |
| AAPL220916P00160000 | 2021-03-04 3:17PM EST | 160.00 | 48.50 | 47.15 | 47.55 | 0.00 | - | 536 | 705 | 34.08% |
| AAPL220916P00165000 | 2021-02-05 1:26PM EST | 165.00 | 43.90 | 51.25 | 51.60 | 0.00 | - | 1 | 44 | 34.02% |
| AAPL220916P00170000 | 2021-02-22 9:51AM EST | 170.00 | 51.85 | 55.40 | 55.80 | 0.00 | - | 25 | 32 | 34.07% |
| AAPL220916P00175000 | 2021-02-26 11:59AM EST | 175.00 | 58.60 | 59.70 | 60.05 | 0.00 | - | 8 | 157 | 34.06% |
| AAPL220916P00180000 | 2021-01-29 9:40AM EST | 180.00 | 58.52 | 62.55 | 67.00 | 0.00 | - | 3 | 98 | 39.41% |
| AAPL220916P00185000 | 2021-01-29 12:30PM EST | 185.00 | 63.70 | 67.10 | 71.50 | 0.00 | - | 7 | 128 | 39.82% |
| AAPL220916P00190000 | 2021-01-29 12:30PM EST | 190.00 | 67.85 | 71.50 | 76.00 | 0.00 | - | 2 | 10 | 40.13% |
| AAPL220916P00195000 | 2021-02-23 9:34AM EST | 195.00 | 76.90 | 77.45 | 77.80 | 0.00 | - | 1 | 3 | 34.16% |
| AAPL220916P00200000 | 2021-01-29 9:48AM EST | 200.00 | 74.63 | 80.50 | 85.00 | 0.00 | - | 5 | 21 | 40.46% |
| AAPL220916P00210000 | 2021-02-02 12:31PM EST | 210.00 | 82.27 | 91.50 | 91.85 | 0.00 | - | 2 | 0 | 34.83% |
| AAPL220916P00220000 | 2020-08-28 2:06PM EST | 220.00 | 10.65 | 9.55 | 10.65 | +0.55 | +5.45% | 2 | 54 | 0.00% |
| AAPL220916P00225000 | 2021-01-29 3:00PM EST | 225.00 | 98.85 | 98.40 | 100.75 | 0.00 | - | 4 | 116 | 0.00% |
| AAPL220916P00230000 | 2020-08-25 9:01AM EST | 230.00 | 11.12 | 10.80 | 12.05 | +0.02 | +0.18% | 1 | 35 | 0.00% |
| AAPL220916P00240000 | 2020-08-28 1:51PM EST | 240.00 | 12.80 | 12.20 | 13.40 | -0.85 | -6.23% | 13 | 46 | 0.00% |
| AAPL220916P00250000 | 2021-03-05 11:25AM EST | 250.00 | 133.40 | 129.70 | 130.10 | +2.80 | +2.14% | 1 | 401 | 35.36% |
| AAPL220916P00260000 | 2020-08-27 9:04AM EST | 260.00 | 15.36 | 15.35 | 16.60 | 0.00 | - | 50 | 122 | 0.00% |
| AAPL220916P00270000 | 2020-08-25 1:09PM EST | 270.00 | 17.32 | 17.15 | 18.40 | +0.02 | +0.12% | 1 | 148 | 0.00% |
| AAPL220916P00280000 | 2020-08-28 2:54PM EST | 280.00 | 19.65 | 19.10 | 20.05 | +0.55 | +2.88% | 1 | 0 | 0.00% |
| AAPL220916P00290000 | 2020-08-28 12:27PM EST | 290.00 | 22.00 | 21.20 | 22.55 | +1.30 | +6.28% | 1 | 233 | 0.00% |
| AAPL220916P00300000 | 2020-08-28 2:57PM EST | 300.00 | 23.93 | 23.55 | 24.65 | +1.05 | +4.59% | 25 | 334 | 0.00% |
| AAPL220916P00305000 | 2020-08-11 12:33PM EST | 305.00 | 29.52 | 24.75 | 26.15 | 0.00 | - | 1 | 67 | 0.00% |
| AAPL220916P00310000 | 2020-08-24 12:31PM EST | 310.00 | 25.40 | 26.40 | 27.35 | 0.00 | - | 12 | 785 | 0.00% |
| AAPL220916P00315000 | 2020-08-27 1:09PM EST | 315.00 | 27.92 | 27.30 | 28.65 | +0.02 | +0.07% | 1 | 52 | 0.00% |
| AAPL220916P00320000 | 2020-08-27 12:48PM EST | 320.00 | 29.72 | 28.65 | 30.10 | +0.02 | +0.07% | 2 | 90 | 0.00% |
| AAPL220916P00325000 | 2020-08-24 9:38AM EST | 325.00 | 29.48 | 30.00 | 31.50 | -0.01 | -0.03% | 1 | 50 | 0.00% |
| AAPL220916P00330000 | 2020-08-27 10:10AM EST | 330.00 | 31.08 | 31.45 | 32.95 | +0.02 | +0.06% | 2 | 30 | 0.00% |
| AAPL220916P00335000 | 2020-08-28 12:17PM EST | 335.00 | 33.40 | 32.90 | 34.45 | +1.50 | +4.70% | 1 | 48 | 0.00% |
| AAPL220916P00340000 | 2020-08-24 9:34AM EST | 340.00 | 33.60 | 34.45 | 35.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916P00345000 | 2020-08-25 2:11PM EST | 345.00 | 35.52 | 36.00 | 37.55 | +0.02 | +0.06% | 1 | 0 | 0.00% |
| AAPL220916P00350000 | 2020-08-28 10:31AM EST | 350.00 | 38.75 | 37.60 | 39.20 | +1.05 | +2.79% | 6 | 119 | 0.00% |
| AAPL220916P00360000 | 2020-08-28 12:29PM EST | 360.00 | 42.20 | 41.00 | 42.60 | +2.24 | +5.61% | 2 | 460 | 0.00% |
| AAPL220916P00370000 | 2020-08-26 8:55AM EST | 370.00 | 42.84 | 44.50 | 46.20 | -0.01 | -0.02% | 2 | 90 | 0.00% |
| AAPL220916P00380000 | 2020-08-28 10:56AM EST | 380.00 | 48.64 | 48.25 | 49.95 | +0.24 | +0.50% | 1 | 127 | 0.00% |
| AAPL220916P00390000 | 2020-08-28 2:11PM EST | 390.00 | 52.72 | 52.25 | 53.95 | +1.15 | +2.23% | 1 | 47 | 0.00% |
| AAPL220916P00400000 | 2020-08-28 1:41PM EST | 400.00 | 56.85 | 56.30 | 58.10 | +0.02 | +0.04% | 6 | 817 | 0.00% |
| AAPL220916P00410000 | 2020-08-28 10:54AM EST | 410.00 | 60.75 | 60.60 | 62.45 | -0.30 | -0.49% | 2 | 68 | 0.00% |
| AAPL220916P00420000 | 2020-08-28 12:29PM EST | 420.00 | 65.40 | 65.05 | 67.00 | +1.22 | +1.90% | 4 | 60 | 0.00% |
| AAPL220916P00430000 | 2020-08-28 11:56AM EST | 430.00 | 69.05 | 69.75 | 71.75 | -0.34 | -0.49% | 1 | 114 | 0.00% |
| AAPL220916P00440000 | 2020-08-27 9:40AM EST | 440.00 | 73.29 | 74.55 | 76.65 | 0.00 | - | 12 | 177 | 0.00% |
| AAPL220916P00450000 | 2020-08-28 1:09PM EST | 450.00 | 80.00 | 79.60 | 81.75 | -0.76 | -0.94% | 1 | 123 | 0.00% |
| AAPL220916P00460000 | 2020-08-27 9:40AM EST | 460.00 | 83.19 | 84.80 | 87.00 | 0.00 | - | 1 | 39 | 0.00% |
| AAPL220916P00470000 | 2020-08-27 10:14AM EST | 470.00 | 87.15 | 90.15 | 92.45 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220916P00480000 | 2020-08-27 11:28AM EST | 480.00 | 95.45 | 95.70 | 98.05 | 0.00 | - | 2 | 7 | 0.00% |
| AAPL220916P00490000 | 2020-08-27 1:29PM EST | 490.00 | 101.20 | 101.45 | 103.85 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220916P00500000 | 2020-08-28 2:56PM EST | 500.00 | 108.50 | 107.30 | 109.00 | +2.80 | +2.65% | 11 | 318 | 0.00% |
| AAPL220916P00520000 | 2020-08-28 12:11PM EST | 520.00 | 122.00 | 119.45 | 122.20 | +6.25 | +5.40% | 18 | 19 | 0.00% |
| AAPL220916P00540000 | 2020-08-27 8:31AM EST | 540.00 | 126.40 | 132.20 | 135.20 | 0.00 | - | 1 | 48 | 0.00% |
| AAPL220916P00560000 | 2020-08-27 9:45AM EST | 560.00 | 143.30 | 145.50 | 147.50 | 0.00 | - | 33 | 18 | 0.00% |
| AAPL220916P00600000 | 2020-08-28 10:27AM EST | 600.00 | 172.00 | 173.65 | 177.00 | -0.10 | -0.06% | 1 | 19 | 0.00% |
| AAPL220916P00640000 | 2020-08-04 11:01AM EST | 640.00 | 226.35 | 203.55 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL220916P00660000 | 2020-08-18 12:21PM EST | 660.00 | 236.40 | 219.35 | 222.50 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL220916P00680000 | 2020-08-27 9:01AM EST | 680.00 | 23.20 | 4.80 | 5.85 | -205.13 | -89.84% | 2 | 16 | 0.00% |
| AAPL220916P00700000 | 2020-08-27 2:44PM EST | 700.00 | 22.20 | 5.20 | 6.25 | -227.80 | -91.12% | 23 | 7 | 0.00% |
| AAPL220916P00720000 | 2020-08-25 2:59PM EST | 720.00 | 6.00 | 5.60 | 6.65 | -258.10 | -97.73% | 10 | 113 | 0.00% |
| AAPL220916P00740000 | 2020-08-26 1:55PM EST | 740.00 | 26.80 | 6.45 | 7.10 | -252.50 | -90.40% | - | 1,322 | 0.00% |
| AAPL220916P00900000 | 2020-08-27 1:51PM EST | 900.00 | 424.83 | 425.50 | 429.50 | 0.00 | - | - | 3 | 0.00% |
| AAPL220916P01000000 | 2020-08-28 12:27PM EST | 1,000.00 | 521.65 | 519.00 | 523.00 | +3.86 | +0.75% | 17 | - | 0.00% |
© 2021 Verizon Media. All rights reserved.
