Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
After hours: 08:00PM EDT
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00040000 | 2021-10-05 12:36PM EDT | 40.00 | 101.92 | 106.75 | 111.00 | 0.00 | - | 2 | 135 | 61.33% |
| AAPL220916C00041250 | 2021-10-21 12:07PM EDT | 41.25 | 107.21 | 107.20 | 107.65 | 0.00 | - | 9 | 120 | 61.04% |
| AAPL220916C00042500 | 2021-08-25 5:20PM EDT | 42.50 | 103.90 | 104.40 | 104.65 | 0.00 | - | 14 | 18 | 0.00% |
| AAPL220916C00043750 | 2021-08-31 12:11PM EDT | 43.75 | 108.79 | 96.75 | 101.00 | 0.00 | - | 8 | 393 | 0.00% |
| AAPL220916C00045000 | 2021-08-25 5:20PM EDT | 45.00 | 101.00 | 101.95 | 102.20 | 0.00 | - | 71 | 207 | 0.00% |
| AAPL220916C00046250 | 2021-08-25 5:20PM EDT | 46.25 | 99.91 | 100.70 | 100.95 | 0.00 | - | 169 | 212 | 0.00% |
| AAPL220916C00047500 | 2021-09-02 12:48PM EDT | 47.50 | 105.70 | 93.05 | 97.40 | 0.00 | - | 1 | 109 | 0.00% |
| AAPL220916C00048750 | 2021-08-25 5:20PM EDT | 48.75 | 97.40 | 98.25 | 98.50 | 0.00 | - | 22 | 298 | 0.00% |
| AAPL220916C00050000 | 2021-10-21 12:38PM EDT | 50.00 | 98.50 | 98.50 | 98.95 | 0.00 | - | 2 | 553 | 53.91% |
| AAPL220916C00052500 | 2021-08-31 3:21PM EDT | 52.50 | 99.90 | 88.55 | 92.10 | 0.00 | - | 234 | 529 | 0.00% |
| AAPL220916C00055000 | 2021-10-14 1:07PM EDT | 55.00 | 88.56 | 93.60 | 94.00 | 0.00 | - | 231 | 559 | 50.78% |
| AAPL220916C00057500 | 2021-09-01 11:42AM EDT | 57.50 | 97.55 | 83.60 | 87.25 | 0.00 | - | 3 | 375 | 0.00% |
| AAPL220916C00060000 | 2021-09-30 3:32PM EDT | 60.00 | 83.35 | 88.70 | 89.10 | 0.00 | - | 2 | 1,742 | 48.78% |
| AAPL220916C00062500 | 2021-10-15 10:16AM EDT | 62.50 | 82.00 | 86.25 | 86.70 | 0.00 | - | 80 | 793 | 48.54% |
| AAPL220916C00065000 | 2021-10-14 12:16PM EDT | 65.00 | 78.77 | 83.80 | 84.25 | 0.00 | - | 196 | 1,947 | 47.29% |
| AAPL220916C00067500 | 2021-10-05 11:06AM EDT | 67.50 | 74.00 | 81.35 | 81.80 | 0.00 | - | 7 | 980 | 46.05% |
| AAPL220916C00070000 | 2021-10-22 1:35PM EDT | 70.00 | 79.60 | 78.95 | 79.40 | +0.11 | +0.14% | 2 | 1,023 | 45.41% |
| AAPL220916C00072500 | 2021-10-20 3:46PM EDT | 72.50 | 77.09 | 76.55 | 77.00 | 0.00 | - | 1 | 562 | 44.68% |
| AAPL220916C00075000 | 2021-10-21 3:38PM EDT | 75.00 | 75.10 | 74.15 | 74.60 | 0.00 | - | 80 | 2,112 | 43.82% |
| AAPL220916C00076250 | 2021-10-18 11:43AM EDT | 76.25 | 69.82 | 72.95 | 73.40 | 0.00 | - | 5 | 337 | 43.38% |
| AAPL220916C00077500 | 2021-10-15 11:42AM EDT | 77.50 | 67.30 | 71.75 | 72.20 | 0.00 | - | 1 | 634 | 42.92% |
| AAPL220916C00078750 | 2021-10-13 1:58PM EDT | 78.75 | 62.79 | 70.55 | 71.00 | 0.00 | - | 76 | 218 | 42.44% |
| AAPL220916C00080000 | 2021-10-22 2:14PM EDT | 80.00 | 70.00 | 69.35 | 69.80 | +0.60 | +0.86% | 8 | 859 | 41.96% |
| AAPL220916C00081250 | 2021-10-20 9:42AM EDT | 81.25 | 69.05 | 68.15 | 68.60 | 0.00 | - | 4 | 383 | 41.46% |
| AAPL220916C00082500 | 2021-10-06 2:59PM EDT | 82.50 | 60.15 | 67.00 | 67.40 | 0.00 | - | 1 | 378 | 40.96% |
| AAPL220916C00083750 | 2021-08-17 11:42AM EDT | 83.75 | 68.36 | 63.75 | 64.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916C00085000 | 2021-10-15 1:52PM EDT | 85.00 | 60.79 | 64.60 | 65.05 | 0.00 | - | 1 | 490 | 40.27% |
| AAPL220916C00086250 | 2021-10-14 10:16AM EDT | 86.25 | 58.35 | 63.45 | 63.85 | 0.00 | - | 4 | 535 | 39.72% |
| AAPL220916C00087500 | 2021-10-15 2:24PM EDT | 87.50 | 58.50 | 62.25 | 62.70 | 0.00 | - | 2 | 2,270 | 39.50% |
| AAPL220916C00090000 | 2021-10-22 1:57PM EDT | 90.00 | 60.44 | 59.95 | 60.35 | -0.21 | -0.35% | 7 | 3,386 | 38.67% |
| AAPL220916C00092500 | 2021-10-21 10:58AM EDT | 92.50 | 58.43 | 57.60 | 58.05 | 0.00 | - | 2 | 1,252 | 38.06% |
| AAPL220916C00095000 | 2021-10-22 10:14AM EDT | 95.00 | 56.71 | 55.35 | 55.75 | +0.56 | +1.00% | 4 | 1,756 | 37.35% |
| AAPL220916C00097500 | 2021-10-21 2:59PM EDT | 97.50 | 53.55 | 53.00 | 53.45 | 0.00 | - | 1 | 854 | 36.59% |
| AAPL220916C00100000 | 2021-10-22 3:50PM EDT | 100.00 | 51.10 | 50.80 | 51.20 | -0.50 | -0.97% | 38 | 5,517 | 35.97% |
| AAPL220916C00102500 | 2021-10-22 10:45AM EDT | 102.50 | 49.90 | 48.55 | 48.95 | +1.38 | +2.84% | 17 | 626 | 35.28% |
| AAPL220916C00105000 | 2021-10-22 12:43PM EDT | 105.00 | 47.11 | 46.35 | 46.75 | +0.04 | +0.08% | 2 | 1,999 | 34.70% |
| AAPL220916C00107500 | 2021-10-13 9:43AM EDT | 107.50 | 37.25 | 44.20 | 44.60 | 0.00 | - | 3 | 2,633 | 34.22% |
| AAPL220916C00110000 | 2021-10-22 3:43PM EDT | 110.00 | 42.45 | 42.05 | 42.40 | -0.15 | -0.35% | 1 | 3,067 | 33.47% |
| AAPL220916C00112500 | 2021-10-22 11:08AM EDT | 112.50 | 40.75 | 39.95 | 40.35 | +0.80 | +2.00% | 33 | 3,019 | 33.12% |
| AAPL220916C00115000 | 2021-10-22 12:01PM EDT | 115.00 | 38.20 | 37.85 | 38.30 | -0.40 | -1.04% | 5 | 3,771 | 32.67% |
| AAPL220916C00117500 | 2021-10-22 2:30PM EDT | 117.50 | 36.70 | 35.80 | 36.25 | 0.00 | - | 62 | 3,605 | 32.11% |
| AAPL220916C00120000 | 2021-10-22 2:50PM EDT | 120.00 | 34.60 | 33.85 | 34.25 | +0.75 | +2.22% | 9 | 4,133 | 31.60% |
| AAPL220916C00122500 | 2021-10-22 9:48AM EDT | 122.50 | 33.08 | 31.95 | 32.35 | +0.23 | +0.70% | 3 | 3,026 | 31.25% |
| AAPL220916C00125000 | 2021-10-22 3:59PM EDT | 125.00 | 30.40 | 30.15 | 30.40 | -0.45 | -1.46% | 123 | 23,603 | 30.67% |
| AAPL220916C00130000 | 2021-10-22 3:39PM EDT | 130.00 | 26.90 | 26.55 | 26.70 | -0.37 | -1.36% | 68 | 15,291 | 29.70% |
| AAPL220916C00135000 | 2021-10-22 3:13PM EDT | 135.00 | 23.60 | 23.25 | 23.45 | -0.20 | -0.84% | 71 | 5,085 | 29.25% |
| AAPL220916C00140000 | 2021-10-22 3:57PM EDT | 140.00 | 20.30 | 20.20 | 20.40 | -0.50 | -2.40% | 206 | 12,759 | 28.75% |
| AAPL220916C00145000 | 2021-10-22 3:58PM EDT | 145.00 | 17.75 | 17.45 | 17.65 | -0.11 | -0.62% | 64 | 6,136 | 28.37% |
| AAPL220916C00150000 | 2021-10-22 3:44PM EDT | 150.00 | 15.10 | 15.00 | 15.25 | -0.45 | -2.89% | 133 | 18,720 | 28.17% |
| AAPL220916C00155000 | 2021-10-22 3:00PM EDT | 155.00 | 13.10 | 12.85 | 13.00 | -0.17 | -1.28% | 8 | 7,184 | 27.82% |
| AAPL220916C00160000 | 2021-10-22 3:42PM EDT | 160.00 | 11.15 | 10.95 | 11.05 | -0.10 | -0.89% | 14 | 22,766 | 27.58% |
| AAPL220916C00165000 | 2021-10-22 3:55PM EDT | 165.00 | 9.41 | 9.25 | 9.50 | -0.17 | -1.77% | 105 | 7,647 | 27.67% |
| AAPL220916C00170000 | 2021-10-22 1:18PM EDT | 170.00 | 7.97 | 7.85 | 8.05 | -0.03 | -0.38% | 262 | 12,011 | 27.57% |
| AAPL220916C00175000 | 2021-10-22 2:36PM EDT | 175.00 | 7.00 | 6.65 | 6.75 | +0.15 | +2.19% | 107 | 8,730 | 27.39% |
| AAPL220916C00180000 | 2021-10-22 2:32PM EDT | 180.00 | 5.94 | 5.60 | 5.80 | +0.13 | +2.24% | 20 | 15,815 | 27.59% |
| AAPL220916C00185000 | 2021-10-22 1:12PM EDT | 185.00 | 4.93 | 4.75 | 4.90 | +0.18 | +3.79% | 3 | 3,912 | 27.61% |
| AAPL220916C00190000 | 2021-10-22 12:27PM EDT | 190.00 | 4.20 | 4.05 | 4.15 | +0.05 | +1.20% | 3 | 5,316 | 27.67% |
| AAPL220916C00195000 | 2021-10-22 1:22PM EDT | 195.00 | 3.58 | 3.45 | 3.55 | -0.02 | -0.56% | 6 | 2,137 | 27.84% |
| AAPL220916C00200000 | 2021-10-22 3:58PM EDT | 200.00 | 3.00 | 2.95 | 3.05 | -0.08 | -2.60% | 123 | 10,918 | 28.04% |
| AAPL220916C00210000 | 2021-10-22 11:08AM EDT | 210.00 | 2.33 | 2.17 | 2.27 | +0.05 | +2.19% | 22 | 3,288 | 28.47% |
| AAPL220916C00220000 | 2021-10-20 10:25AM EDT | 220.00 | 1.73 | 1.64 | 1.73 | 0.00 | - | 187 | 1,528 | 29.02% |
| AAPL220916C00225000 | 2021-10-22 9:49AM EDT | 225.00 | 1.54 | 1.44 | 1.54 | +0.07 | +4.76% | 2 | 4,285 | 29.40% |
| AAPL220916C00230000 | 2021-10-20 12:43PM EDT | 230.00 | 1.38 | 1.27 | 1.37 | 0.00 | - | 189 | 893 | 29.74% |
| AAPL220916C00240000 | 2021-10-22 2:46PM EDT | 240.00 | 1.10 | 1.03 | 1.10 | +0.02 | +1.85% | 229 | 494 | 30.43% |
| AAPL220916C00250000 | 2021-10-22 2:46PM EDT | 250.00 | 0.91 | 0.84 | 0.91 | +0.01 | +1.11% | 18 | 34,628 | 31.21% |
| AAPL220916C00260000 | 2021-10-22 10:37AM EDT | 260.00 | 0.77 | 0.69 | 0.76 | +0.05 | +6.94% | 126 | 2,563 | 31.96% |
| 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 | 0 | 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 | 0 | 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 | 509.13% |
| AAPL220916C00430000 | 2020-08-28 3:53PM EDT | 430.00 | 143.80 | 138.60 | 141.15 | +1.05 | +0.74% | 10 | 882 | 442.41% |
| AAPL220916C00440000 | 2020-08-28 2:38PM EDT | 440.00 | 137.44 | 133.25 | 137.00 | -0.15 | -0.11% | 6 | 353 | 404.88% |
| AAPL220916C00450000 | 2020-08-28 3:40PM EDT | 450.00 | 132.80 | 128.45 | 132.00 | +0.68 | +0.51% | 4 | 926 | 376.54% |
| AAPL220916C00460000 | 2020-08-28 11:57AM EDT | 460.00 | 128.25 | 123.95 | 127.30 | +0.45 | +0.35% | 1 | 595 | 355.28% |
| AAPL220916C00470000 | 2020-08-28 2:13PM EDT | 470.00 | 122.50 | 120.70 | 122.70 | -0.69 | -0.56% | 22 | 932 | 339.92% |
| AAPL220916C00480000 | 2020-08-28 1:33PM EDT | 480.00 | 118.80 | 115.20 | 118.40 | -0.09 | -0.08% | 131 | 366 | 322.91% |
| AAPL220916C00490000 | 2020-08-28 2:55PM EDT | 490.00 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 0 | 310.08% |
| AAPL220916C00500000 | 2020-08-28 3:59PM EDT | 500.00 | 108.50 | 107.85 | 110.40 | -3.00 | -2.69% | 169 | 6,512 | 300.49% |
| AAPL220916C00520000 | 2020-08-28 3:58PM EDT | 520.00 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 280.68% |
| AAPL220916C00540000 | 2020-08-28 2:19PM EDT | 540.00 | 95.17 | 92.65 | 95.45 | +0.49 | +0.52% | 29 | 1,205 | 264.89% |
| AAPL220916C00560000 | 2020-08-28 3:56PM EDT | 560.00 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 251.93% |
| AAPL220916C00580000 | 2020-08-28 3:54PM EDT | 580.00 | 79.25 | 80.40 | 83.10 | -3.35 | -4.06% | 23 | 1,568 | 241.39% |
| AAPL220916C00600000 | 2020-08-28 3:59PM EDT | 600.00 | 76.55 | 75.00 | 77.45 | -0.05 | -0.07% | 57 | 1,016 | 231.88% |
| AAPL220916C00620000 | 2020-08-28 3:51PM EDT | 620.00 | 73.70 | 70.05 | 72.55 | +2.05 | +2.86% | 130 | 216 | 223.90% |
| 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 | 169.09% |
| AAPL220916C01000000 | 2020-08-28 3:59PM EDT | 1,000.00 | 24.75 | 24.50 | 24.75 | +1.10 | +4.65% | 1,315 | - | 160.97% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00040000 | 2021-10-22 12:21PM EDT | 40.00 | 0.15 | 0.10 | 0.22 | 0.00 | - | 1 | 1,039 | 60.35% |
| AAPL220916P00041250 | 2021-10-21 12:04PM EDT | 41.25 | 0.17 | 0.12 | 0.19 | 0.00 | - | 1 | 317 | 58.69% |
| AAPL220916P00042500 | 2021-10-11 3:50PM EDT | 42.50 | 0.25 | 0.13 | 0.25 | 0.00 | - | 3 | 221 | 58.98% |
| AAPL220916P00043750 | 2021-10-13 10:08AM EDT | 43.75 | 0.22 | 0.15 | 0.28 | 0.00 | - | 1 | 276 | 58.69% |
| AAPL220916P00045000 | 2021-10-20 3:18PM EDT | 45.00 | 0.22 | 0.17 | 0.27 | 0.00 | - | 1 | 1,418 | 57.57% |
| AAPL220916P00046250 | 2021-09-24 12:13PM EDT | 46.25 | 0.36 | 0.21 | 0.32 | 0.00 | - | 20 | 5,096 | 57.81% |
| AAPL220916P00047500 | 2021-09-16 11:39AM EDT | 47.50 | 0.33 | 0.24 | 0.32 | 0.00 | - | 500 | 4,001 | 57.03% |
| AAPL220916P00048750 | 2021-10-19 3:56PM EDT | 48.75 | 0.28 | 0.25 | 0.35 | 0.00 | - | 30 | 173 | 56.40% |
| AAPL220916P00050000 | 2021-10-19 11:24AM EDT | 50.00 | 0.31 | 0.27 | 0.38 | 0.00 | - | 5 | 1,270 | 55.86% |
| AAPL220916P00052500 | 2021-10-01 12:04PM EDT | 52.50 | 0.53 | 0.30 | 0.37 | 0.00 | - | 4 | 1,658 | 53.76% |
| AAPL220916P00055000 | 2021-10-22 3:54PM EDT | 55.00 | 0.38 | 0.37 | 0.42 | -0.09 | -19.15% | 49 | 1,331 | 52.88% |
| AAPL220916P00057500 | 2021-10-22 3:32PM EDT | 57.50 | 0.43 | 0.43 | 0.51 | -0.25 | -36.76% | 12 | 857 | 52.15% |
| AAPL220916P00060000 | 2021-10-22 2:35PM EDT | 60.00 | 0.49 | 0.48 | 0.56 | -0.01 | -2.00% | 7 | 491 | 50.88% |
| AAPL220916P00062500 | 2021-10-19 11:01AM EDT | 62.50 | 0.57 | 0.54 | 0.62 | 0.00 | - | 468 | 1,581 | 50.32% |
| AAPL220916P00065000 | 2021-10-04 2:30PM EDT | 65.00 | 1.01 | 0.61 | 0.69 | 0.00 | - | 2 | 579 | 49.22% |
| AAPL220916P00067500 | 2021-10-18 10:35AM EDT | 67.50 | 0.73 | 0.68 | 0.76 | 0.00 | - | 20 | 594 | 48.07% |
| AAPL220916P00070000 | 2021-10-19 11:59AM EDT | 70.00 | 0.76 | 0.75 | 0.84 | 0.00 | - | 1 | 1,663 | 47.00% |
| AAPL220916P00072500 | 2021-10-04 3:19PM EDT | 72.50 | 1.34 | 0.84 | 0.95 | 0.00 | - | 8 | 841 | 46.19% |
| AAPL220916P00075000 | 2021-10-19 10:43AM EDT | 75.00 | 0.95 | 0.93 | 1.02 | 0.00 | - | 10 | 1,784 | 44.95% |
| AAPL220916P00076250 | 2021-10-22 3:15PM EDT | 76.25 | 1.00 | 0.98 | 1.09 | -0.02 | -1.96% | 4 | 299 | 44.63% |
| AAPL220916P00077500 | 2021-10-22 3:36PM EDT | 77.50 | 1.05 | 1.03 | 1.07 | -0.08 | -7.08% | 10 | 3,422 | 43.51% |
| AAPL220916P00078750 | 2021-10-22 3:37PM EDT | 78.75 | 1.10 | 1.08 | 1.13 | -0.46 | -29.49% | 5 | 390 | 43.10% |
| AAPL220916P00080000 | 2021-10-22 12:44PM EDT | 80.00 | 1.15 | 1.14 | 1.24 | -0.02 | -1.71% | 275 | 6,978 | 43.07% |
| AAPL220916P00081250 | 2021-09-17 11:02AM EDT | 81.25 | 1.59 | 1.26 | 1.33 | 0.00 | - | 4 | 405 | 42.82% |
| AAPL220916P00082500 | 2021-10-22 3:33PM EDT | 82.50 | 1.28 | 1.26 | 1.36 | -0.56 | -30.43% | 6 | 516 | 42.13% |
| AAPL220916P00083750 | 2021-10-04 1:09PM EDT | 83.75 | 2.12 | 1.32 | 1.42 | 0.00 | - | 23 | 620 | 41.64% |
| AAPL220916P00085000 | 2021-10-13 12:18PM EDT | 85.00 | 1.78 | 1.39 | 1.49 | 0.00 | - | 5 | 928 | 41.21% |
| AAPL220916P00086250 | 2021-10-21 10:58AM EDT | 86.25 | 1.49 | 1.46 | 1.57 | 0.00 | - | 2 | 588 | 40.83% |
| AAPL220916P00087500 | 2021-10-22 9:35AM EDT | 87.50 | 1.55 | 1.53 | 1.64 | 0.00 | - | 1 | 767 | 40.37% |
| AAPL220916P00090000 | 2021-10-22 9:46AM EDT | 90.00 | 1.75 | 1.68 | 1.79 | +0.05 | +2.94% | 7 | 3,803 | 39.48% |
| AAPL220916P00092500 | 2021-10-20 1:35PM EDT | 92.50 | 1.93 | 1.86 | 1.97 | 0.00 | - | 149 | 1,053 | 38.69% |
| AAPL220916P00095000 | 2021-10-19 3:36PM EDT | 95.00 | 2.10 | 2.05 | 2.17 | 0.00 | - | 12 | 9,895 | 37.95% |
| AAPL220916P00097500 | 2021-10-22 11:17AM EDT | 97.50 | 2.30 | 2.26 | 2.38 | -0.04 | -1.71% | 1 | 1,920 | 37.18% |
| AAPL220916P00100000 | 2021-10-22 11:39AM EDT | 100.00 | 2.53 | 2.50 | 2.61 | +0.02 | +0.80% | 32 | 10,306 | 36.44% |
| AAPL220916P00102500 | 2021-10-19 11:24AM EDT | 102.50 | 2.81 | 2.75 | 2.84 | 0.00 | - | 4 | 1,481 | 35.63% |
| AAPL220916P00105000 | 2021-10-22 10:44AM EDT | 105.00 | 2.99 | 3.00 | 3.15 | -0.01 | -0.33% | 94 | 6,781 | 35.07% |
| AAPL220916P00107500 | 2021-10-22 9:54AM EDT | 107.50 | 3.25 | 3.35 | 3.45 | -0.10 | -2.99% | 92 | 2,349 | 34.39% |
| AAPL220916P00110000 | 2021-10-22 3:59PM EDT | 110.00 | 3.75 | 3.70 | 3.80 | +0.05 | +1.35% | 351 | 12,589 | 33.80% |
| AAPL220916P00112500 | 2021-10-21 3:59PM EDT | 112.50 | 4.00 | 4.05 | 4.20 | 0.00 | - | 29 | 1,731 | 33.28% |
| AAPL220916P00115000 | 2021-10-21 2:49PM EDT | 115.00 | 4.50 | 4.50 | 4.65 | 0.00 | - | 12 | 7,598 | 32.81% |
| AAPL220916P00117500 | 2021-10-22 10:45AM EDT | 117.50 | 4.85 | 4.95 | 5.05 | -0.05 | -1.02% | 107 | 2,384 | 32.12% |
| AAPL220916P00120000 | 2021-10-22 3:27PM EDT | 120.00 | 5.50 | 5.45 | 5.60 | +0.10 | +1.85% | 53 | 6,988 | 31.74% |
| AAPL220916P00122500 | 2021-10-21 3:16PM EDT | 122.50 | 5.95 | 6.00 | 6.15 | 0.00 | - | 12 | 4,266 | 31.25% |
| AAPL220916P00125000 | 2021-10-22 3:19PM EDT | 125.00 | 6.65 | 6.65 | 6.80 | +0.10 | +1.53% | 11 | 11,059 | 30.91% |
| AAPL220916P00130000 | 2021-10-22 2:08PM EDT | 130.00 | 8.05 | 8.05 | 8.25 | +0.15 | +1.90% | 2 | 8,652 | 30.24% |
| AAPL220916P00135000 | 2021-10-22 10:11AM EDT | 135.00 | 9.39 | 9.70 | 9.85 | -0.23 | -2.39% | 20 | 10,310 | 29.46% |
| AAPL220916P00140000 | 2021-10-22 2:27PM EDT | 140.00 | 11.50 | 11.60 | 11.80 | +0.10 | +0.88% | 24 | 6,344 | 28.95% |
| AAPL220916P00145000 | 2021-10-22 12:13PM EDT | 145.00 | 13.82 | 13.85 | 14.00 | +0.22 | +1.62% | 2 | 5,537 | 28.46% |
| AAPL220916P00150000 | 2021-10-22 3:56PM EDT | 150.00 | 16.38 | 16.35 | 16.55 | +0.29 | +1.80% | 62 | 11,478 | 28.18% |
| AAPL220916P00155000 | 2021-10-22 2:20PM EDT | 155.00 | 18.95 | 19.15 | 19.35 | -0.37 | -1.92% | 17 | 2,059 | 27.92% |
| AAPL220916P00160000 | 2021-10-22 10:35AM EDT | 160.00 | 21.60 | 22.25 | 22.45 | -0.40 | -1.82% | 35 | 3,079 | 27.77% |
| AAPL220916P00165000 | 2021-10-20 3:23PM EDT | 165.00 | 25.45 | 25.55 | 25.80 | 0.00 | - | 95 | 918 | 27.68% |
| AAPL220916P00170000 | 2021-10-22 3:56PM EDT | 170.00 | 29.08 | 29.10 | 29.35 | +0.18 | +0.62% | 2 | 974 | 27.58% |
| AAPL220916P00175000 | 2021-10-01 9:35AM EDT | 175.00 | 39.45 | 32.85 | 33.15 | 0.00 | - | 1 | 456 | 27.61% |
| AAPL220916P00180000 | 2021-10-22 11:24AM EDT | 180.00 | 36.75 | 36.80 | 37.10 | -8.65 | -19.05% | 1 | 293 | 27.61% |
| AAPL220916P00185000 | 2021-10-04 3:41PM EDT | 185.00 | 41.05 | 40.85 | 41.30 | +0.40 | +0.98% | 1 | 391 | 27.85% |
| AAPL220916P00190000 | 2021-10-22 3:59PM EDT | 190.00 | 45.30 | 45.15 | 45.50 | -4.35 | -8.76% | 1 | 803 | 27.81% |
| AAPL220916P00195000 | 2021-09-30 3:59PM EDT | 195.00 | 56.30 | 49.50 | 49.95 | 0.00 | - | 67 | 560 | 28.12% |
| AAPL220916P00200000 | 2021-10-19 12:48PM EDT | 200.00 | 54.20 | 54.00 | 54.40 | 0.00 | - | 1 | 847 | 28.21% |
| AAPL220916P00210000 | 2021-09-09 1:21PM EDT | 210.00 | 59.05 | 68.45 | 69.05 | 0.00 | - | 16 | 236 | 42.69% |
| AAPL220916P00220000 | 2021-10-13 2:56PM EDT | 220.00 | 80.75 | 72.65 | 73.10 | 0.00 | - | 208 | 404 | 29.34% |
| AAPL220916P00225000 | 2021-10-13 2:36PM EDT | 225.00 | 85.44 | 77.45 | 77.90 | 0.00 | - | 3 | 542 | 29.70% |
| AAPL220916P00230000 | 2021-08-30 3:01PM EDT | 230.00 | 78.80 | 86.70 | 89.95 | 0.00 | - | 305 | 396 | 50.65% |
| AAPL220916P00240000 | 2021-10-08 1:16PM EDT | 240.00 | 98.30 | 92.00 | 92.45 | 0.00 | - | 1 | 141 | 30.77% |
| AAPL220916P00250000 | 2021-10-08 1:16PM EDT | 250.00 | 108.12 | 101.80 | 102.25 | 0.00 | - | 1 | 673 | 31.54% |
| AAPL220916P00260000 | 2021-10-21 12:04PM EDT | 260.00 | 111.47 | 111.70 | 112.10 | 0.00 | - | 1 | 238 | 32.35% |
| 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 | 0 | 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 | 0 | 0.00% |
| AAPL220916P00345000 | 2020-08-25 3:11PM EDT | 345.00 | 35.52 | 36.00 | 37.55 | +0.02 | +0.06% | 1 | 0 | 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 | 0 | 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 | 0 | 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 | 0.00% |
| AAPL220916P01000000 | 2020-08-28 1:27PM EDT | 1,000.00 | 521.65 | 519.00 | 523.00 | +3.86 | +0.75% | 17 | - | 0.00% |
© 2021 Verizon Media. All rights reserved.
