Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.12-4.69 (-4.19%)
At close: 4:00PM EDT
105.71 -1.41 (-1.32%)
After hours: 7:46PM EDT
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00040000 | 2020-09-22 2:47PM EDT | 40.00 | 70.43 | 65.50 | 70.50 | 0.00 | - | 88 | 429 | 61.38% |
| AAPL220916C00041250 | 2020-09-21 2:08PM EDT | 41.25 | 66.50 | 64.00 | 69.00 | 0.00 | - | 40 | 56 | 58.28% |
| AAPL220916C00043750 | 2020-09-16 3:10PM EDT | 43.75 | 68.20 | 62.00 | 67.00 | 0.00 | - | 2 | 23 | 57.80% |
| AAPL220916C00045000 | 2020-09-22 10:19AM EDT | 45.00 | 66.62 | 61.90 | 66.00 | 0.00 | - | 8 | 234 | 57.50% |
| AAPL220916C00047500 | 2020-09-23 10:15AM EDT | 47.50 | 64.42 | 59.65 | 63.50 | -2.78 | -4.14% | 14 | 58 | 54.47% |
| AAPL220916C00048750 | 2020-09-09 9:49AM EDT | 48.75 | 71.00 | 57.75 | 60.70 | 0.00 | - | 4 | 24 | 45.25% |
| AAPL220916C00050000 | 2020-09-23 3:06PM EDT | 50.00 | 59.00 | 56.65 | 59.65 | -2.25 | -3.67% | 4 | 770 | 45.09% |
| AAPL220916C00052500 | 2020-09-21 12:01PM EDT | 52.50 | 56.70 | 56.15 | 57.45 | 0.00 | - | 2 | 108 | 44.15% |
| AAPL220916C00055000 | 2020-09-22 2:14PM EDT | 55.00 | 58.60 | 54.10 | 55.40 | 0.00 | - | 1 | 303 | 43.79% |
| AAPL220916C00057500 | 2020-09-18 11:44AM EDT | 57.50 | 53.27 | 52.20 | 53.30 | 0.00 | - | 2 | 458 | 43.09% |
| AAPL220916C00060000 | 2020-09-22 11:22AM EDT | 60.00 | 52.95 | 50.20 | 51.35 | 0.00 | - | 56 | 2,002 | 42.85% |
| AAPL220916C00062500 | 2020-09-21 12:08PM EDT | 62.50 | 48.80 | 48.20 | 51.00 | 0.00 | - | 2 | 941 | 47.71% |
| AAPL220916C00065000 | 2020-09-23 3:06PM EDT | 65.00 | 47.00 | 46.40 | 47.50 | +0.50 | +1.08% | 1 | 381 | 42.10% |
| AAPL220916C00067500 | 2020-09-17 10:32AM EDT | 67.50 | 46.10 | 44.60 | 45.60 | 0.00 | - | 12 | 1,096 | 41.63% |
| AAPL220916C00070000 | 2020-09-23 3:57PM EDT | 70.00 | 43.09 | 42.85 | 43.85 | -5.41 | -11.15% | 5 | 539 | 41.47% |
| AAPL220916C00072500 | 2020-09-21 3:47PM EDT | 72.50 | 43.37 | 41.15 | 42.40 | 0.00 | - | 15 | 618 | 41.99% |
| AAPL220916C00075000 | 2020-09-23 3:56PM EDT | 75.00 | 39.95 | 39.45 | 40.70 | -3.00 | -6.98% | 4 | 2,870 | 41.68% |
| AAPL220916C00076250 | 2020-09-23 3:35PM EDT | 76.25 | 39.50 | 38.65 | 39.75 | +1.33 | +3.48% | 8 | 406 | 41.25% |
| AAPL220916C00077500 | 2020-09-21 10:24AM EDT | 77.50 | 41.70 | 37.85 | 38.90 | 0.00 | - | 20 | 441 | 41.04% |
| AAPL220916C00078750 | 2020-09-23 3:16PM EDT | 78.75 | 38.20 | 37.10 | 38.10 | -7.80 | -16.96% | 1 | 283 | 40.93% |
| AAPL220916C00080000 | 2020-09-23 2:01PM EDT | 80.00 | 36.43 | 36.25 | 37.35 | -3.02 | -7.66% | 6 | 1,025 | 40.91% |
| AAPL220916C00081250 | 2020-09-21 2:43PM EDT | 81.25 | 35.21 | 35.55 | 36.55 | 0.00 | - | 1 | 454 | 40.74% |
| AAPL220916C00082500 | 2020-09-23 2:55PM EDT | 82.50 | 35.73 | 35.00 | 38.00 | -1.27 | -3.43% | 10 | 506 | 45.45% |
| AAPL220916C00083750 | 2020-09-23 2:22PM EDT | 83.75 | 35.00 | 34.10 | 35.05 | +0.45 | +1.30% | 2 | 364 | 40.56% |
| AAPL220916C00085000 | 2020-09-23 3:49PM EDT | 85.00 | 33.98 | 33.45 | 34.35 | -2.10 | -5.82% | 94 | 878 | 40.55% |
| AAPL220916C00086250 | 2020-09-21 11:13AM EDT | 86.25 | 32.35 | 32.70 | 33.65 | 0.00 | - | 5 | 368 | 40.50% |
| AAPL220916C00087500 | 2020-09-22 9:30AM EDT | 87.50 | 36.00 | 31.95 | 33.10 | 0.00 | - | 39 | 2,377 | 40.74% |
| AAPL220916C00090000 | 2020-09-23 1:53PM EDT | 90.00 | 31.63 | 30.00 | 31.55 | -2.19 | -6.48% | 10 | 3,515 | 40.22% |
| AAPL220916C00092500 | 2020-09-23 3:04PM EDT | 92.50 | 29.89 | 29.40 | 30.25 | -1.73 | -5.47% | 48 | 1,377 | 40.13% |
| AAPL220916C00095000 | 2020-09-23 2:34PM EDT | 95.00 | 28.68 | 26.00 | 30.85 | -2.64 | -8.43% | 100 | 2,387 | 43.52% |
| AAPL220916C00097500 | 2020-09-22 2:01PM EDT | 97.50 | 29.85 | 25.35 | 27.85 | 0.00 | - | 16 | 1,073 | 40.06% |
| AAPL220916C00100000 | 2020-09-23 3:57PM EDT | 100.00 | 26.30 | 25.95 | 26.70 | -2.70 | -9.31% | 128 | 6,730 | 39.99% |
| AAPL220916C00102500 | 2020-09-22 11:41AM EDT | 102.50 | 26.98 | 24.80 | 25.55 | 0.00 | - | 4 | 733 | 39.85% |
| AAPL220916C00105000 | 2020-09-23 3:58PM EDT | 105.00 | 24.15 | 23.75 | 24.50 | -2.55 | -9.55% | 21 | 2,204 | 39.81% |
| AAPL220916C00107500 | 2020-09-23 3:36PM EDT | 107.50 | 23.50 | 22.90 | 23.50 | -2.75 | -10.48% | 6 | 3,463 | 39.79% |
| AAPL220916C00110000 | 2020-09-23 3:49PM EDT | 110.00 | 22.20 | 20.75 | 22.50 | -2.40 | -9.76% | 53 | 2,368 | 39.70% |
| AAPL220916C00112500 | 2020-09-23 3:26PM EDT | 112.50 | 21.25 | 21.15 | 21.60 | -2.85 | -11.83% | 21 | 3,856 | 39.72% |
| AAPL220916C00115000 | 2020-09-23 3:58PM EDT | 115.00 | 20.50 | 20.00 | 22.50 | -1.75 | -7.87% | 21 | 3,302 | 42.71% |
| AAPL220916C00117500 | 2020-09-23 3:09PM EDT | 117.50 | 19.80 | 19.15 | 21.35 | -2.35 | -10.61% | 48 | 3,938 | 42.17% |
| AAPL220916C00120000 | 2020-09-23 3:44PM EDT | 120.00 | 19.25 | 18.40 | 20.30 | -2.20 | -10.26% | 21 | 3,210 | 41.75% |
| AAPL220916C00122500 | 2020-09-23 2:18PM EDT | 122.50 | 18.00 | 17.60 | 20.50 | -2.40 | -11.76% | 58 | 2,614 | 43.36% |
| AAPL220916C00125000 | 2020-09-23 3:57PM EDT | 125.00 | 17.15 | 17.00 | 19.50 | -2.35 | -12.05% | 134 | 31,588 | 42.92% |
| AAPL220916C00130000 | 2020-09-23 2:45PM EDT | 130.00 | 16.19 | 15.65 | 17.00 | -2.01 | -11.04% | 60 | 5,072 | 41.07% |
| AAPL220916C00135000 | 2020-09-23 2:45PM EDT | 135.00 | 14.90 | 14.55 | 17.00 | -2.05 | -12.09% | 17 | 5,494 | 43.20% |
| AAPL220916C00140000 | 2020-09-23 2:16PM EDT | 140.00 | 13.55 | 13.25 | 13.75 | -1.90 | -12.30% | 27 | 16,421 | 39.73% |
| AAPL220916C00145000 | 2020-09-23 3:55PM EDT | 145.00 | 12.50 | 12.20 | 13.00 | -1.15 | -8.42% | 32 | 5,116 | 40.29% |
| AAPL220916C00150000 | 2020-09-23 3:55PM EDT | 150.00 | 11.20 | 11.20 | 11.80 | -2.05 | -15.47% | 99 | 6,814 | 39.93% |
| AAPL220916C00155000 | 2020-09-23 2:12PM EDT | 155.00 | 11.17 | 10.45 | 10.95 | -0.38 | -3.29% | 6 | 1,852 | 40.03% |
| AAPL220916C00160000 | 2020-09-23 3:27PM EDT | 160.00 | 9.65 | 9.65 | 10.20 | -0.92 | -8.70% | 9 | 1,907 | 40.19% |
| AAPL220916C00165000 | 2020-09-23 3:46PM EDT | 165.00 | 9.30 | 8.90 | 9.45 | -0.95 | -9.27% | 66 | 2,143 | 40.23% |
| AAPL220916C00170000 | 2020-09-23 2:22PM EDT | 170.00 | 8.75 | 8.30 | 8.80 | -0.25 | -2.78% | 6 | 6,550 | 40.34% |
| AAPL220916C00175000 | 2020-09-23 3:57PM EDT | 175.00 | 8.00 | 7.90 | 8.25 | -1.15 | -12.57% | 32 | 2,231 | 40.54% |
| AAPL220916C00180000 | 2020-09-23 3:18PM EDT | 180.00 | 7.60 | 7.45 | 8.05 | -1.00 | -11.63% | 1,064 | 14,647 | 41.36% |
| AAPL220916C00185000 | 2020-09-23 3:47PM EDT | 185.00 | 7.10 | 6.70 | 7.25 | -0.26 | -3.53% | 23 | 3,648 | 40.88% |
| AAPL220916C00190000 | 2020-09-23 10:21AM EDT | 190.00 | 7.20 | 6.25 | 6.80 | 0.00 | - | 1 | 3,371 | 41.03% |
| AAPL220916C00195000 | 2020-09-23 11:53AM EDT | 195.00 | 6.80 | 5.95 | 6.40 | +0.50 | +7.94% | 1 | 668 | 41.21% |
| AAPL220916C00200000 | 2020-09-23 3:25PM EDT | 200.00 | 5.86 | 5.80 | 6.05 | -0.82 | -12.28% | 188 | 5,561 | 41.43% |
| AAPL220916C00210000 | 2020-08-28 9:30AM EDT | 210.00 | 301.12 | 293.50 | 298.00 | +2.87 | +0.96% | 2 | 25 | 0.00% |
| AAPL220916C00220000 | 2020-08-25 3:14PM EDT | 220.00 | 286.76 | 285.10 | 289.50 | +0.01 | +0.00% | 1 | 87 | 0.00% |
| AAPL220916C00225000 | 2020-09-23 3:25PM EDT | 225.00 | 4.55 | 4.40 | 5.20 | -0.25 | -5.21% | 11 | 2,876 | 43.87% |
| AAPL220916C00230000 | 2020-08-24 9:35AM EDT | 230.00 | 282.36 | 276.45 | 281.00 | -8.14 | -2.80% | 15 | 270 | 0.00% |
| AAPL220916C00240000 | 2020-08-25 3:57PM EDT | 240.00 | 269.00 | 267.95 | 272.50 | 0.00 | - | 16 | 128 | 0.00% |
| AAPL220916C00250000 | 2020-09-23 3:59PM EDT | 250.00 | 3.75 | 3.70 | 3.75 | -0.35 | -8.54% | 393 | 39,261 | 43.67% |
| AAPL220916C00260000 | 2020-08-28 1:45PM EDT | 260.00 | 254.05 | 251.40 | 255.50 | -2.95 | -1.15% | 12 | 80 | 0.00% |
| AAPL220916C00270000 | 2020-08-27 10:10AM EDT | 270.00 | 250.00 | 243.35 | 247.50 | 0.00 | - | 2 | 226 | 0.00% |
| AAPL220916C00280000 | 2020-08-27 3:58PM EDT | 280.00 | 238.00 | 235.45 | 239.50 | 0.00 | - | 33 | 133 | 0.00% |
| AAPL220916C00290000 | 2020-08-28 1:51PM EDT | 290.00 | 230.57 | 227.45 | 232.00 | 0.00 | - | 2 | 163 | 0.00% |
| AAPL220916C00300000 | 2020-08-28 3:11PM EDT | 300.00 | 224.74 | 219.95 | 224.50 | -0.84 | -0.37% | 15 | 792 | 0.00% |
| AAPL220916C00305000 | 2020-08-24 10:05AM EDT | 305.00 | 218.00 | 216.15 | 220.50 | 0.00 | - | 1 | 142 | 0.00% |
| AAPL220916C00310000 | 2020-08-28 2:00PM EDT | 310.00 | 215.66 | 212.75 | 217.00 | -2.40 | -1.10% | 4 | 127 | 0.00% |
| AAPL220916C00315000 | 2020-08-24 9:47AM EDT | 315.00 | 219.40 | 209.10 | 213.50 | -0.01 | -0.00% | 2 | 49 | 0.00% |
| AAPL220916C00320000 | 2020-08-28 1:30PM EDT | 320.00 | 208.00 | 205.30 | 209.50 | -0.02 | -0.01% | 1 | 207 | 0.00% |
| AAPL220916C00325000 | 2020-08-27 9:33AM EDT | 325.00 | 210.40 | 202.00 | 206.00 | +0.02 | +0.01% | 1 | 112 | 0.00% |
| AAPL220916C00330000 | 2020-08-28 3:11PM EDT | 330.00 | 202.86 | 201.00 | 203.45 | -1.45 | -0.71% | 4 | 138 | 0.00% |
| AAPL220916C00335000 | 2020-08-25 11:27AM EDT | 335.00 | 195.00 | 194.80 | 199.00 | 0.00 | - | 1 | 87 | 0.00% |
| AAPL220916C00340000 | 2020-08-28 1:43PM EDT | 340.00 | 196.50 | 191.40 | 195.50 | -3.50 | -1.75% | 3 | 170 | 0.00% |
| AAPL220916C00345000 | 2020-08-25 10:07AM EDT | 345.00 | 186.52 | 188.05 | 192.50 | +0.02 | +0.01% | 1 | 93 | 0.00% |
| AAPL220916C00350000 | 2020-08-27 1:27PM EDT | 350.00 | 188.15 | 184.85 | 189.00 | -0.87 | -0.46% | 3 | 721 | 0.00% |
| AAPL220916C00360000 | 2020-08-28 3:12PM EDT | 360.00 | 182.70 | 178.35 | 182.50 | +0.22 | +0.12% | 27 | 837 | 0.00% |
| AAPL220916C00370000 | 2020-08-28 12:56PM EDT | 370.00 | 177.00 | 172.05 | 176.50 | +4.30 | +2.49% | 3 | 359 | 0.00% |
| AAPL220916C00380000 | 2020-08-28 3:00PM EDT | 380.00 | 169.34 | 165.95 | 170.00 | +0.49 | +0.29% | 6 | 594 | 0.00% |
| AAPL220916C00390000 | 2020-08-28 10:36AM EDT | 390.00 | 163.90 | 160.20 | 164.00 | +0.45 | +0.28% | 12 | 261 | 0.00% |
| AAPL220916C00400000 | 2020-08-28 3:44PM EDT | 400.00 | 157.00 | 157.00 | 158.50 | -1.22 | -0.77% | 44 | 1,249 | 0.00% |
| AAPL220916C00410000 | 2020-08-28 1:33PM EDT | 410.00 | 150.44 | 150.15 | 152.85 | -1.11 | -0.73% | 12 | 194 | 0.00% |
| AAPL220916C00420000 | 2020-08-28 3:46PM EDT | 420.00 | 149.34 | 143.35 | 146.35 | +0.74 | +0.50% | 22 | 570 | 0.00% |
| AAPL220916C00430000 | 2020-08-28 3:53PM EDT | 430.00 | 143.80 | 138.60 | 141.15 | +1.05 | +0.74% | 10 | 882 | 0.00% |
| AAPL220916C00440000 | 2020-08-28 2:38PM EDT | 440.00 | 137.44 | 133.25 | 137.00 | -0.15 | -0.11% | 6 | 353 | 0.00% |
| AAPL220916C00450000 | 2020-08-28 3:40PM EDT | 450.00 | 132.80 | 128.45 | 132.00 | +0.68 | +0.51% | 4 | 926 | 0.00% |
| AAPL220916C00460000 | 2020-08-28 11:57AM EDT | 460.00 | 128.25 | 123.95 | 127.30 | +0.45 | +0.35% | 1 | 595 | 0.00% |
| AAPL220916C00470000 | 2020-08-28 2:13PM EDT | 470.00 | 122.50 | 120.70 | 122.70 | -0.69 | -0.56% | 22 | 932 | 0.00% |
| AAPL220916C00480000 | 2020-08-28 1:33PM EDT | 480.00 | 118.80 | 115.20 | 118.40 | -0.09 | -0.08% | 131 | 366 | 0.00% |
| AAPL220916C00490000 | 2020-08-28 2:55PM EDT | 490.00 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 482 | 0.00% |
| AAPL220916C00500000 | 2020-08-28 3:59PM EDT | 500.00 | 108.50 | 107.85 | 110.40 | -3.00 | -2.69% | 169 | 6,512 | 0.00% |
| AAPL220916C00520000 | 2020-08-28 3:58PM EDT | 520.00 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 315.65% |
| AAPL220916C00540000 | 2020-08-28 2:19PM EDT | 540.00 | 95.17 | 92.65 | 95.45 | +0.49 | +0.52% | 29 | 1,205 | 269.12% |
| AAPL220916C00560000 | 2020-08-28 3:56PM EDT | 560.00 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 243.19% |
| AAPL220916C00580000 | 2020-08-28 3:54PM EDT | 580.00 | 79.25 | 80.40 | 83.10 | -3.35 | -4.06% | 23 | 1,568 | 225.72% |
| AAPL220916C00600000 | 2020-08-28 3:59PM EDT | 600.00 | 76.55 | 75.00 | 77.45 | -0.05 | -0.07% | 57 | 1,016 | 211.77% |
| AAPL220916C00620000 | 2020-08-28 3:51PM EDT | 620.00 | 73.70 | 70.05 | 72.55 | +2.05 | +2.86% | 130 | 216 | 200.94% |
| AAPL220916C00640000 | 2020-08-28 3:08PM EDT | 640.00 | 1,386.00 | 339.15 | 344.00 | +1,320.05 | +2,001.59% | 3 | 102 | 0.00% |
| AAPL220916C00660000 | 2020-08-28 3:46PM EDT | 660.00 | 1,200.00 | 334.50 | 339.00 | +1,138.87 | +1,863.03% | 28 | 10 | 0.00% |
| AAPL220916C00680000 | 2020-08-28 3:53PM EDT | 680.00 | 1,338.40 | 330.00 | 334.50 | +1,281.90 | +2,268.85% | 111 | 6 | 0.00% |
| AAPL220916C00700000 | 2020-08-28 2:32PM EDT | 700.00 | 1,089.40 | 325.15 | 330.00 | +1,032.90 | +1,828.14% | 9 | 4 | 0.00% |
| AAPL220916C00720000 | 2020-08-28 3:57PM EDT | 720.00 | 324.69 | 320.50 | 325.00 | +273.19 | +530.47% | 30 | 26 | 0.00% |
| AAPL220916C00740000 | 2020-08-28 3:48PM EDT | 740.00 | 1,262.60 | 316.00 | 320.50 | +1,215.10 | +2,558.11% | 17 | 1 | 0.00% |
| AAPL220916C00800000 | 2020-08-28 3:31PM EDT | 800.00 | 306.89 | 302.25 | 307.00 | +266.99 | +669.15% | 16 | 197 | 0.00% |
| AAPL220916C00900000 | 2020-08-28 3:46PM EDT | 900.00 | 31.47 | 30.40 | 32.20 | +1.17 | +3.86% | 172 | 1 | 138.71% |
| AAPL220916C01000000 | 2020-08-28 3:59PM EDT | 1,000.00 | 24.75 | 24.50 | 24.75 | +1.10 | +4.65% | 1,315 | 329 | 130.42% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00040000 | 2020-09-22 9:30AM EDT | 40.00 | 1.64 | 0.25 | 1.35 | 0.00 | - | 45 | 916 | 47.83% |
| AAPL220916P00041250 | 2020-09-01 10:01AM EDT | 41.25 | 1.45 | 0.75 | 2.15 | 0.00 | - | 24 | 93 | 52.32% |
| AAPL220916P00042500 | 2020-09-03 3:07PM EDT | 42.50 | 2.05 | 1.33 | 1.60 | 0.00 | - | 20 | 84 | 47.10% |
| AAPL220916P00043750 | 2020-09-17 11:16AM EDT | 43.75 | 1.50 | 0.90 | 2.42 | 0.00 | - | 1 | 25 | 51.15% |
| AAPL220916P00045000 | 2020-09-18 12:54PM EDT | 45.00 | 1.68 | 1.77 | 2.36 | 0.00 | - | 8 | 874 | 49.40% |
| AAPL220916P00046250 | 2020-09-18 12:54PM EDT | 46.25 | 1.88 | 1.97 | 2.50 | 0.00 | - | 10 | 5,301 | 48.85% |
| AAPL220916P00047500 | 2020-09-23 3:54PM EDT | 47.50 | 2.14 | 1.35 | 2.72 | +0.09 | +4.39% | 10 | 4,302 | 48.72% |
| AAPL220916P00048750 | 2020-09-21 9:38AM EDT | 48.75 | 2.21 | 1.45 | 3.05 | 0.00 | - | 18 | 144 | 49.10% |
| AAPL220916P00050000 | 2020-09-22 9:30AM EDT | 50.00 | 2.40 | 1.52 | 2.69 | 0.00 | - | 35 | 982 | 45.97% |
| AAPL220916P00052500 | 2020-09-22 9:58AM EDT | 52.50 | 2.20 | 2.10 | 3.60 | 0.00 | - | 2 | 1,072 | 47.73% |
| AAPL220916P00055000 | 2020-09-17 3:36PM EDT | 55.00 | 2.77 | 2.20 | 4.10 | 0.00 | - | 9 | 225 | 47.28% |
| AAPL220916P00057500 | 2020-09-15 11:19AM EDT | 57.50 | 2.95 | 2.50 | 4.65 | 0.00 | - | 4 | 141 | 46.88% |
| AAPL220916P00060000 | 2020-09-21 10:45AM EDT | 60.00 | 3.85 | 3.80 | 4.25 | 0.00 | - | 4 | 146 | 42.96% |
| AAPL220916P00062500 | 2020-09-18 3:34PM EDT | 62.50 | 4.60 | 3.55 | 4.75 | +0.50 | +12.20% | 1 | 1,816 | 42.40% |
| AAPL220916P00065000 | 2020-09-18 2:21PM EDT | 65.00 | 5.00 | 4.15 | 5.40 | 0.00 | - | 1 | 506 | 42.20% |
| AAPL220916P00067500 | 2020-09-18 1:13PM EDT | 67.50 | 5.67 | 5.55 | 6.05 | 0.00 | - | 9 | 581 | 41.88% |
| AAPL220916P00070000 | 2020-09-23 2:55PM EDT | 70.00 | 6.50 | 6.25 | 6.65 | +0.40 | +6.56% | 12 | 1,292 | 41.29% |
| AAPL220916P00072500 | 2020-09-08 2:12PM EDT | 72.50 | 6.90 | 6.05 | 7.45 | 0.00 | - | 1 | 936 | 41.16% |
| AAPL220916P00075000 | 2020-09-21 3:26PM EDT | 75.00 | 7.35 | 7.80 | 8.30 | 0.00 | - | 4 | 1,650 | 41.02% |
| AAPL220916P00076250 | 2020-09-22 10:32AM EDT | 76.25 | 7.30 | 8.20 | 8.70 | 0.00 | - | 1 | 268 | 40.85% |
| AAPL220916P00077500 | 2020-09-14 2:46PM EDT | 77.50 | 8.50 | 8.65 | 9.15 | 0.00 | - | 23 | 3,118 | 40.77% |
| AAPL220916P00078750 | 2020-09-18 3:32PM EDT | 78.75 | 8.45 | 9.10 | 9.60 | -0.05 | -0.59% | 1 | 236 | 40.66% |
| AAPL220916P00080000 | 2020-09-23 3:39PM EDT | 80.00 | 9.60 | 9.55 | 10.05 | +0.65 | +7.26% | 720 | 4,629 | 40.53% |
| AAPL220916P00081250 | 2020-09-16 12:43PM EDT | 81.25 | 10.90 | 10.05 | 10.55 | 0.00 | - | 2 | 200 | 40.49% |
| AAPL220916P00082500 | 2020-09-23 2:51PM EDT | 82.50 | 10.56 | 9.00 | 11.05 | +0.71 | +7.21% | 1 | 153 | 40.42% |
| AAPL220916P00083750 | 2020-09-23 3:56PM EDT | 83.75 | 11.32 | 10.00 | 11.55 | +2.38 | +26.62% | 2 | 269 | 40.32% |
| AAPL220916P00085000 | 2020-09-22 3:09PM EDT | 85.00 | 11.48 | 10.50 | 12.05 | +0.89 | +8.40% | 11 | 388 | 40.20% |
| AAPL220916P00086250 | 2020-09-04 11:26AM EDT | 86.25 | 10.30 | 10.55 | 12.60 | 0.00 | - | 1 | 94 | 40.16% |
| AAPL220916P00087500 | 2020-09-23 12:19PM EDT | 87.50 | 12.15 | 11.05 | 13.15 | +0.05 | +0.41% | 1 | 574 | 40.10% |
| AAPL220916P00090000 | 2020-09-18 11:10AM EDT | 90.00 | 13.90 | 12.65 | 14.30 | 0.00 | - | 8 | 2,114 | 40.00% |
| AAPL220916P00092500 | 2020-09-14 1:38PM EDT | 92.50 | 16.70 | 13.40 | 15.45 | 0.00 | - | 2 | 527 | 39.82% |
| AAPL220916P00095000 | 2020-09-23 3:04PM EDT | 95.00 | 16.32 | 14.60 | 16.70 | +1.72 | +11.78% | 17 | 1,296 | 39.74% |
| AAPL220916P00097500 | 2020-09-23 3:20PM EDT | 97.50 | 17.50 | 15.90 | 18.00 | +0.75 | +4.48% | 3 | 816 | 39.67% |
| AAPL220916P00100000 | 2020-09-22 11:25AM EDT | 100.00 | 18.75 | 17.20 | 19.15 | +0.90 | +5.04% | 501 | 4,374 | 39.25% |
| AAPL220916P00102500 | 2020-09-21 10:56AM EDT | 102.50 | 20.85 | 20.10 | 20.70 | 0.00 | - | 8 | 296 | 39.48% |
| AAPL220916P00105000 | 2020-09-23 9:30AM EDT | 105.00 | 20.15 | 20.55 | 22.15 | -1.85 | -8.41% | 1 | 655 | 39.45% |
| AAPL220916P00107500 | 2020-09-18 2:53PM EDT | 107.50 | 23.05 | 22.00 | 23.60 | 0.00 | - | 42 | 455 | 39.34% |
| AAPL220916P00110000 | 2020-09-23 9:30AM EDT | 110.00 | 22.95 | 24.50 | 25.15 | -0.14 | -0.61% | 1 | 1,617 | 39.35% |
| AAPL220916P00112500 | 2020-09-18 12:58PM EDT | 112.50 | 26.58 | 25.05 | 26.70 | 0.00 | - | 1 | 625 | 39.29% |
| AAPL220916P00115000 | 2020-09-23 3:15PM EDT | 115.00 | 27.60 | 27.60 | 28.35 | +1.70 | +6.56% | 3 | 1,091 | 39.33% |
| AAPL220916P00117500 | 2020-09-23 9:44AM EDT | 117.50 | 27.41 | 28.15 | 29.95 | -0.46 | -1.65% | 1 | 167 | 39.23% |
| AAPL220916P00120000 | 2020-09-22 2:46PM EDT | 120.00 | 29.25 | 30.90 | 31.60 | 0.00 | - | 180 | 375 | 39.15% |
| AAPL220916P00122500 | 2020-09-15 12:00PM EDT | 122.50 | 32.92 | 32.60 | 33.40 | 0.00 | - | 10 | 570 | 39.27% |
| AAPL220916P00125000 | 2020-09-23 3:51PM EDT | 125.00 | 34.64 | 34.30 | 35.15 | +2.29 | +7.08% | 1 | 1,427 | 39.26% |
| AAPL220916P00130000 | 2020-09-23 12:43PM EDT | 130.00 | 36.65 | 36.95 | 38.75 | +0.75 | +2.09% | 1 | 201 | 39.23% |
| AAPL220916P00135000 | 2020-09-11 2:08PM EDT | 135.00 | 39.35 | 40.55 | 42.45 | 0.00 | - | 1 | 320 | 39.19% |
| AAPL220916P00140000 | 2020-09-23 3:38PM EDT | 140.00 | 45.50 | 45.35 | 46.35 | -0.85 | -1.83% | 502 | 351 | 39.30% |
| AAPL220916P00145000 | 2020-09-01 2:22PM EDT | 145.00 | 38.51 | 49.20 | 50.35 | 0.00 | - | - | 10 | 39.43% |
| AAPL220916P00150000 | 2020-09-10 3:17PM EDT | 150.00 | 55.50 | 53.25 | 54.40 | 0.00 | - | 6 | 104 | 39.49% |
| AAPL220916P00155000 | 2020-09-04 3:22PM EDT | 155.00 | 52.25 | 57.35 | 58.55 | 0.00 | - | 2 | 2 | 39.58% |
| AAPL220916P00160000 | 2020-09-21 12:15PM EDT | 160.00 | 61.96 | 61.45 | 62.80 | 0.00 | - | 3 | 145 | 39.73% |
| AAPL220916P00165000 | 2020-09-09 1:05PM EDT | 165.00 | 62.00 | 65.75 | 67.10 | 0.00 | - | 1 | 9 | 39.86% |
| AAPL220916P00170000 | 2020-09-08 2:58PM EDT | 170.00 | 67.20 | 70.05 | 71.20 | 0.00 | - | 1 | 14 | 39.48% |
| AAPL220916P00175000 | 2020-09-18 11:50AM EDT | 175.00 | 74.50 | 74.40 | 75.65 | 0.00 | - | 2 | 148 | 39.67% |
| AAPL220916P00180000 | 2020-09-08 1:27PM EDT | 180.00 | 74.50 | 78.80 | 80.15 | 0.00 | - | 5 | 86 | 39.86% |
| AAPL220916P00185000 | 2020-09-09 3:47PM EDT | 185.00 | 77.75 | 83.30 | 84.85 | 0.00 | - | 5 | 125 | 40.38% |
| AAPL220916P00190000 | 2020-09-02 9:30AM EDT | 190.00 | 73.00 | 87.80 | 89.20 | 0.00 | - | 45 | 2 | 40.08% |
| AAPL220916P00195000 | 2020-09-03 10:00AM EDT | 195.00 | 82.30 | 92.55 | 93.75 | 0.00 | - | 2 | 1 | 40.12% |
| AAPL220916P00200000 | 2020-09-17 10:28AM EDT | 200.00 | 95.15 | 97.05 | 98.40 | 0.00 | - | 2 | 13 | 40.31% |
| AAPL220916P00210000 | 2020-08-27 3:59PM EDT | 210.00 | 9.16 | 8.65 | 9.60 | +0.01 | +0.11% | 1 | 267 | 0.00% |
| AAPL220916P00220000 | 2020-08-28 3:06PM EDT | 220.00 | 10.65 | 9.55 | 10.65 | +0.55 | +5.45% | 2 | 54 | 0.00% |
| AAPL220916P00225000 | 2020-09-21 11:08AM EDT | 225.00 | 122.50 | 120.65 | 122.40 | 0.00 | - | 1 | 38 | 42.26% |
| AAPL220916P00230000 | 2020-08-25 10:01AM EDT | 230.00 | 11.12 | 10.80 | 12.05 | +0.02 | +0.18% | 1 | 35 | 0.00% |
| AAPL220916P00240000 | 2020-08-28 2:51PM EDT | 240.00 | 12.80 | 12.20 | 13.40 | -0.85 | -6.23% | 13 | 46 | 0.00% |
| AAPL220916P00250000 | 2020-09-22 9:46AM EDT | 250.00 | 140.10 | 144.60 | 146.60 | 0.00 | - | 1 | 115 | 43.73% |
| AAPL220916P00260000 | 2020-08-27 10:04AM EDT | 260.00 | 15.36 | 15.35 | 16.60 | 0.00 | - | 50 | 122 | 0.00% |
| AAPL220916P00270000 | 2020-08-25 2:09PM EDT | 270.00 | 17.32 | 17.15 | 18.40 | +0.02 | +0.12% | 1 | 148 | 0.00% |
| AAPL220916P00280000 | 2020-08-28 3:54PM EDT | 280.00 | 19.65 | 19.10 | 20.05 | +0.55 | +2.88% | 1 | 310 | 0.00% |
| AAPL220916P00290000 | 2020-08-28 1:27PM EDT | 290.00 | 22.00 | 21.20 | 22.55 | +1.30 | +6.28% | 1 | 233 | 0.00% |
| AAPL220916P00300000 | 2020-08-28 3:57PM EDT | 300.00 | 23.93 | 23.55 | 24.65 | +1.05 | +4.59% | 25 | 334 | 0.00% |
| AAPL220916P00305000 | 2020-08-11 1:33PM EDT | 305.00 | 29.52 | 24.75 | 26.15 | 0.00 | - | 1 | 67 | 0.00% |
| AAPL220916P00310000 | 2020-08-24 1:31PM EDT | 310.00 | 25.40 | 26.40 | 27.35 | 0.00 | - | 12 | 785 | 0.00% |
| AAPL220916P00315000 | 2020-08-27 2:09PM EDT | 315.00 | 27.92 | 27.30 | 28.65 | +0.02 | +0.07% | 1 | 52 | 0.00% |
| AAPL220916P00320000 | 2020-08-27 1:48PM EDT | 320.00 | 29.72 | 28.65 | 30.10 | +0.02 | +0.07% | 2 | 90 | 0.00% |
| AAPL220916P00325000 | 2020-08-24 10:38AM EDT | 325.00 | 29.48 | 30.00 | 31.50 | -0.01 | -0.03% | 1 | 50 | 0.00% |
| AAPL220916P00330000 | 2020-08-27 11:10AM EDT | 330.00 | 31.08 | 31.45 | 32.95 | +0.02 | +0.06% | 2 | 30 | 0.00% |
| AAPL220916P00335000 | 2020-08-28 1:17PM EDT | 335.00 | 33.40 | 32.90 | 34.45 | +1.50 | +4.70% | 1 | 48 | 0.00% |
| AAPL220916P00340000 | 2020-08-24 10:34AM EDT | 340.00 | 33.60 | 34.45 | 35.95 | 0.00 | - | 2 | 59 | 0.00% |
| AAPL220916P00345000 | 2020-08-25 3:11PM EDT | 345.00 | 35.52 | 36.00 | 37.55 | +0.02 | +0.06% | 1 | 14 | 0.00% |
| AAPL220916P00350000 | 2020-08-28 11:31AM EDT | 350.00 | 38.75 | 37.60 | 39.20 | +1.05 | +2.79% | 6 | 119 | 0.00% |
| AAPL220916P00360000 | 2020-08-28 1:29PM EDT | 360.00 | 42.20 | 41.00 | 42.60 | +2.24 | +5.61% | 2 | 460 | 0.00% |
| AAPL220916P00370000 | 2020-08-26 9:55AM EDT | 370.00 | 42.84 | 44.50 | 46.20 | -0.01 | -0.02% | 2 | 90 | 0.00% |
| AAPL220916P00380000 | 2020-08-28 11:56AM EDT | 380.00 | 48.64 | 48.25 | 49.95 | +0.24 | +0.50% | 1 | 127 | 0.00% |
| AAPL220916P00390000 | 2020-08-28 3:11PM EDT | 390.00 | 52.72 | 52.25 | 53.95 | +1.15 | +2.23% | 1 | 47 | 0.00% |
| AAPL220916P00400000 | 2020-08-28 2:41PM EDT | 400.00 | 56.85 | 56.30 | 58.10 | +0.02 | +0.04% | 6 | 817 | 0.00% |
| AAPL220916P00410000 | 2020-08-28 11:54AM EDT | 410.00 | 60.75 | 60.60 | 62.45 | -0.30 | -0.49% | 2 | 68 | 0.00% |
| AAPL220916P00420000 | 2020-08-28 1:29PM EDT | 420.00 | 65.40 | 65.05 | 67.00 | +1.22 | +1.90% | 4 | 60 | 0.00% |
| AAPL220916P00430000 | 2020-08-28 12:56PM EDT | 430.00 | 69.05 | 69.75 | 71.75 | -0.34 | -0.49% | 1 | 114 | 0.00% |
| AAPL220916P00440000 | 2020-08-27 10:40AM EDT | 440.00 | 73.29 | 74.55 | 76.65 | 0.00 | - | 12 | 177 | 0.00% |
| AAPL220916P00450000 | 2020-08-28 2:09PM EDT | 450.00 | 80.00 | 79.60 | 81.75 | -0.76 | -0.94% | 1 | 123 | 0.00% |
| AAPL220916P00460000 | 2020-08-27 10:40AM EDT | 460.00 | 83.19 | 84.80 | 87.00 | 0.00 | - | 1 | 39 | 0.00% |
| AAPL220916P00470000 | 2020-08-27 11:14AM EDT | 470.00 | 87.15 | 90.15 | 92.45 | 0.00 | - | 10 | 22 | 0.00% |
| AAPL220916P00480000 | 2020-08-27 12:28PM EDT | 480.00 | 95.45 | 95.70 | 98.05 | 0.00 | - | 2 | 7 | 0.00% |
| AAPL220916P00490000 | 2020-08-27 2:29PM EDT | 490.00 | 101.20 | 101.45 | 103.85 | 0.00 | - | 8 | 32 | 0.00% |
| AAPL220916P00500000 | 2020-08-28 3:56PM EDT | 500.00 | 108.50 | 107.30 | 109.00 | +2.80 | +2.65% | 11 | 318 | 0.00% |
| AAPL220916P00520000 | 2020-08-28 1:11PM EDT | 520.00 | 122.00 | 119.45 | 122.20 | +6.25 | +5.40% | 18 | 19 | 0.00% |
| AAPL220916P00540000 | 2020-08-27 9:31AM EDT | 540.00 | 126.40 | 132.20 | 135.20 | 0.00 | - | 1 | 48 | 0.00% |
| AAPL220916P00560000 | 2020-08-27 10:45AM EDT | 560.00 | 143.30 | 145.50 | 147.50 | 0.00 | - | 33 | 18 | 0.00% |
| AAPL220916P00600000 | 2020-08-28 11:27AM EDT | 600.00 | 172.00 | 173.65 | 177.00 | -0.10 | -0.06% | 1 | 19 | 0.00% |
| AAPL220916P00640000 | 2020-08-04 12:01PM EDT | 640.00 | 226.35 | 203.55 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL220916P00660000 | 2020-08-18 1:21PM EDT | 660.00 | 236.40 | 219.35 | 222.50 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL220916P00680000 | 2020-08-27 10:01AM EDT | 680.00 | 23.20 | 4.80 | 5.85 | -205.13 | -89.84% | 2 | 16 | 0.00% |
| AAPL220916P00700000 | 2020-08-27 3:44PM EDT | 700.00 | 22.20 | 5.20 | 6.25 | -227.80 | -91.12% | 23 | 7 | 0.00% |
| AAPL220916P00720000 | 2020-08-25 3:59PM EDT | 720.00 | 6.00 | 5.60 | 6.65 | -258.10 | -97.73% | 10 | 113 | 0.00% |
| AAPL220916P00740000 | 2020-08-26 2:55PM EDT | 740.00 | 26.80 | 6.45 | 7.10 | -252.50 | -90.40% | - | 1,322 | 0.00% |
| AAPL220916P00900000 | 2020-08-27 2:51PM EDT | 900.00 | 424.83 | 425.50 | 429.50 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL220916P01000000 | 2020-08-28 1:27PM EDT | 1,000.00 | 521.65 | 519.00 | 523.00 | +3.86 | +0.75% | 17 | 3 | 0.00% |
© 2020 Verizon Media. All rights reserved.
