Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00040000 | 2022-06-23 1:44PM EDT | 40.00 | 96.50 | 101.70 | 102.00 | 0.00 | - | 2 | 96 | 112.31% |
| AAPL220916C00041250 | 2022-05-20 2:14PM EDT | 41.25 | 92.60 | 89.75 | 91.20 | 0.00 | - | 7 | 320 | 0.00% |
| AAPL220916C00042500 | 2022-05-02 10:48AM EDT | 42.50 | 113.88 | 104.90 | 107.60 | 0.00 | - | 11 | 4 | 255.01% |
| AAPL220916C00043750 | 2022-06-03 9:43AM EDT | 43.75 | 102.67 | 97.85 | 98.25 | 0.00 | - | 1 | 40 | 97.66% |
| AAPL220916C00045000 | 2022-06-03 9:43AM EDT | 45.00 | 101.39 | 96.70 | 97.05 | 0.00 | - | 2 | 62 | 104.88% |
| AAPL220916C00046250 | 2022-05-31 9:57AM EDT | 46.25 | 102.30 | 95.40 | 95.75 | 0.00 | - | 2 | 67 | 97.07% |
| AAPL220916C00047500 | 2022-05-24 10:53AM EDT | 47.50 | 90.60 | 89.80 | 90.60 | 0.00 | - | 2 | 9 | 0.00% |
| AAPL220916C00048750 | 2022-02-03 3:07PM EDT | 48.75 | 126.79 | 112.90 | 116.15 | 0.00 | - | 200 | 3 | 389.89% |
| AAPL220916C00050000 | 2022-06-27 11:25AM EDT | 50.00 | 92.95 | 91.70 | 92.00 | +2.95 | +3.28% | 1 | 122 | 93.36% |
| AAPL220916C00052500 | 2022-05-02 1:16PM EDT | 52.50 | 102.56 | 94.90 | 97.75 | 0.00 | - | 12 | 406 | 215.04% |
| AAPL220916C00055000 | 2022-05-13 11:18AM EDT | 55.00 | 92.30 | 81.45 | 83.40 | 0.00 | - | 1 | 68 | 0.00% |
| AAPL220916C00057500 | 2022-05-13 11:00AM EDT | 57.50 | 89.65 | 79.00 | 80.55 | 0.00 | - | 3 | 310 | 0.00% |
| AAPL220916C00060000 | 2022-06-10 2:30PM EDT | 60.00 | 78.37 | 81.70 | 82.20 | 0.00 | - | 17 | 317 | 84.96% |
| AAPL220916C00062500 | 2022-06-01 9:36AM EDT | 62.50 | 88.60 | 79.25 | 79.50 | 0.00 | - | 4 | 166 | 76.47% |
| AAPL220916C00065000 | 2022-06-02 2:56PM EDT | 65.00 | 85.55 | 76.75 | 77.10 | 0.00 | - | 50 | 1,271 | 76.17% |
| AAPL220916C00067500 | 2022-06-02 2:56PM EDT | 67.50 | 83.05 | 74.25 | 74.65 | 0.00 | - | 50 | 337 | 74.12% |
| AAPL220916C00070000 | 2022-06-17 10:55AM EDT | 70.00 | 60.87 | 71.75 | 72.10 | 0.00 | - | 5 | 926 | 69.53% |
| AAPL220916C00072500 | 2022-05-18 1:41PM EDT | 72.50 | 69.92 | 60.05 | 60.40 | 0.00 | - | 4 | 104 | 0.00% |
| AAPL220916C00075000 | 2022-06-23 11:13AM EDT | 75.00 | 63.51 | 66.85 | 67.20 | 0.00 | - | 1 | 1,788 | 67.58% |
| AAPL220916C00076250 | 2022-05-11 2:58PM EDT | 76.25 | 71.38 | 60.90 | 62.30 | 0.00 | - | 2 | 181 | 0.00% |
| AAPL220916C00077500 | 2022-06-22 3:59PM EDT | 77.50 | 58.39 | 64.35 | 64.70 | 0.00 | - | 8 | 762 | 64.50% |
| AAPL220916C00078750 | 2022-05-20 12:05PM EDT | 78.75 | 58.84 | 52.70 | 54.20 | 0.00 | - | 2 | 138 | 0.00% |
| AAPL220916C00080000 | 2022-06-27 9:30AM EDT | 80.00 | 63.02 | 61.95 | 62.30 | +6.22 | +10.95% | 4 | 671 | 64.60% |
| AAPL220916C00081250 | 2022-06-15 2:00PM EDT | 81.25 | 53.87 | 60.75 | 61.10 | 0.00 | - | 2 | 354 | 64.40% |
| AAPL220916C00082500 | 2022-05-17 11:39AM EDT | 82.50 | 66.50 | 46.00 | 50.20 | 0.00 | - | 1 | 361 | 0.00% |
| AAPL220916C00083750 | 2022-06-16 1:02PM EDT | 83.75 | 48.50 | 58.25 | 58.60 | 0.00 | - | 8 | 418 | 61.33% |
| AAPL220916C00085000 | 2022-06-24 9:47AM EDT | 85.00 | 57.80 | 57.00 | 57.35 | +1.30 | +2.30% | 1 | 686 | 59.86% |
| AAPL220916C00086250 | 2022-05-16 2:48PM EDT | 86.25 | 61.45 | 49.00 | 50.80 | 0.00 | - | 1 | 511 | 0.00% |
| AAPL220916C00087500 | 2022-06-24 9:42AM EDT | 87.50 | 53.82 | 54.65 | 54.95 | 0.00 | - | 5 | 1,471 | 59.64% |
| AAPL220916C00090000 | 2022-06-27 9:46AM EDT | 90.00 | 52.40 | 52.15 | 52.45 | +1.10 | +2.14% | 8 | 6,863 | 56.64% |
| AAPL220916C00092500 | 2022-06-16 1:44PM EDT | 92.50 | 40.05 | 49.80 | 50.05 | 0.00 | - | 1 | 1,254 | 55.98% |
| AAPL220916C00095000 | 2022-06-24 9:30AM EDT | 95.00 | 45.85 | 47.40 | 47.60 | 0.00 | - | 7 | 2,070 | 54.22% |
| AAPL220916C00097500 | 2022-06-21 3:54PM EDT | 97.50 | 40.00 | 44.95 | 45.25 | 0.00 | - | 1 | 1,052 | 52.73% |
| AAPL220916C00100000 | 2022-06-27 11:46AM EDT | 100.00 | 43.95 | 42.60 | 42.85 | +5.10 | +13.13% | 8 | 5,042 | 51.42% |
| AAPL220916C00102500 | 2022-06-22 10:24AM EDT | 102.50 | 36.25 | 40.25 | 40.55 | 0.00 | - | 1 | 671 | 50.49% |
| AAPL220916C00105000 | 2022-06-24 3:51PM EDT | 105.00 | 37.15 | 37.80 | 38.15 | 0.00 | - | 4 | 2,186 | 50.05% |
| AAPL220916C00107500 | 2022-06-24 9:42AM EDT | 107.50 | 35.10 | 35.55 | 35.80 | 0.00 | - | 1 | 2,271 | 48.39% |
| AAPL220916C00110000 | 2022-06-24 3:59PM EDT | 110.00 | 33.50 | 33.30 | 33.55 | 0.00 | - | 9 | 2,582 | 47.41% |
| AAPL220916C00112500 | 2022-06-24 9:56AM EDT | 112.50 | 30.10 | 30.95 | 31.25 | 0.00 | - | 1 | 2,760 | 45.81% |
| AAPL220916C00115000 | 2022-06-24 10:35AM EDT | 115.00 | 28.08 | 28.75 | 29.05 | 0.00 | - | 7 | 2,719 | 44.76% |
| AAPL220916C00117500 | 2022-06-27 1:02PM EDT | 117.50 | 27.30 | 26.65 | 26.90 | +1.30 | +5.00% | 14 | 3,516 | 43.79% |
| AAPL220916C00120000 | 2022-06-27 12:32PM EDT | 120.00 | 24.96 | 24.50 | 24.75 | +0.16 | +0.65% | 4 | 3,011 | 42.54% |
| AAPL220916C00122500 | 2022-06-27 12:16PM EDT | 122.50 | 23.55 | 22.45 | 22.65 | +2.25 | +10.56% | 1 | 3,135 | 41.36% |
| AAPL220916C00125000 | 2022-06-27 1:33PM EDT | 125.00 | 20.70 | 20.50 | 20.65 | +0.09 | +0.44% | 14 | 22,561 | 40.42% |
| AAPL220916C00130000 | 2022-06-27 1:31PM EDT | 130.00 | 17.05 | 16.65 | 16.85 | +0.05 | +0.29% | 195 | 13,371 | 38.59% |
| AAPL220916C00135000 | 2022-06-27 1:45PM EDT | 135.00 | 13.30 | 13.20 | 13.35 | -0.20 | -1.48% | 130 | 7,846 | 36.77% |
| AAPL220916C00140000 | 2022-06-27 1:55PM EDT | 140.00 | 10.20 | 10.15 | 10.30 | -0.07 | -0.68% | 507 | 14,235 | 35.35% |
| AAPL220916C00145000 | 2022-06-27 1:59PM EDT | 145.00 | 7.52 | 7.50 | 7.55 | -0.18 | -2.34% | 850 | 9,940 | 33.56% |
| AAPL220916C00150000 | 2022-06-27 1:55PM EDT | 150.00 | 5.35 | 5.30 | 5.35 | -0.15 | -2.73% | 1,076 | 25,605 | 32.22% |
| AAPL220916C00155000 | 2022-06-27 1:56PM EDT | 155.00 | 3.65 | 3.60 | 3.65 | -0.10 | -2.67% | 1,366 | 14,411 | 31.15% |
| AAPL220916C00160000 | 2022-06-27 1:49PM EDT | 160.00 | 2.36 | 2.38 | 2.39 | -0.14 | -5.60% | 1,001 | 42,497 | 30.25% |
| AAPL220916C00165000 | 2022-06-27 1:50PM EDT | 165.00 | 1.52 | 1.53 | 1.54 | -0.08 | -5.00% | 569 | 15,685 | 29.72% |
| AAPL220916C00170000 | 2022-06-27 1:38PM EDT | 170.00 | 0.97 | 0.96 | 0.98 | -0.03 | -3.00% | 453 | 23,185 | 29.46% |
| AAPL220916C00175000 | 2022-06-27 1:53PM EDT | 175.00 | 0.61 | 0.61 | 0.62 | -0.03 | -4.69% | 148 | 14,840 | 29.37% |
| AAPL220916C00180000 | 2022-06-27 1:37PM EDT | 180.00 | 0.40 | 0.39 | 0.40 | 0.00 | - | 255 | 28,307 | 29.52% |
| AAPL220916C00185000 | 2022-06-27 1:14PM EDT | 185.00 | 0.28 | 0.26 | 0.27 | +0.03 | +12.00% | 66 | 14,877 | 29.96% |
| AAPL220916C00190000 | 2022-06-27 11:45AM EDT | 190.00 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 43 | 16,123 | 30.57% |
| AAPL220916C00195000 | 2022-06-27 12:38PM EDT | 195.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 34 | 5,322 | 31.35% |
| AAPL220916C00200000 | 2022-06-27 1:46PM EDT | 200.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 143 | 17,637 | 32.32% |
| AAPL220916C00210000 | 2022-06-24 3:34PM EDT | 210.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 26 | 8,639 | 34.18% |
| AAPL220916C00220000 | 2022-06-27 9:30AM EDT | 220.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 7 | 6,506 | 36.23% |
| AAPL220916C00225000 | 2022-06-24 11:40AM EDT | 225.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 6,804 | 37.89% |
| AAPL220916C00230000 | 2022-06-23 10:49AM EDT | 230.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 3,728 | 38.48% |
| AAPL220916C00240000 | 2022-06-23 9:30AM EDT | 240.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 2 | 2,047 | 40.23% |
| AAPL220916C00250000 | 2022-06-27 12:50PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 31,115 | 42.97% |
| AAPL220916C00260000 | 2022-06-27 11:51AM EDT | 260.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 13 | 7,780 | 46.88% |
| AAPL220916C00270000 | 2022-06-10 11:45AM EDT | 270.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 660 | 51.37% |
| AAPL220916C00280000 | 2022-06-27 12:16PM EDT | 280.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 69 | 1,027 | 50.39% |
| AAPL220916C00290000 | 2022-06-23 11:46AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,678 | 52.73% |
| AAPL220916C00300000 | 2022-06-27 12:17PM EDT | 300.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 72 | 8,817 | 52.73% |
| 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 | 0.00% |
| AAPL220916C00430000 | 2020-08-28 3:53PM EDT | 430.00 | 143.80 | 138.60 | 141.15 | +1.05 | +0.74% | 10 | 882 | 1,125.00% |
| AAPL220916C00440000 | 2020-08-28 2:38PM EDT | 440.00 | 137.44 | 133.25 | 137.00 | -0.15 | -0.11% | 6 | 353 | 932.23% |
| AAPL220916C00450000 | 2020-08-28 3:40PM EDT | 450.00 | 132.80 | 128.45 | 132.00 | +0.68 | +0.51% | 4 | 926 | 838.01% |
| AAPL220916C00460000 | 2020-08-28 11:57AM EDT | 460.00 | 128.25 | 123.95 | 127.30 | +0.45 | +0.35% | 1 | 595 | 777.29% |
| AAPL220916C00470000 | 2020-08-28 2:13PM EDT | 470.00 | 122.50 | 120.70 | 122.70 | -0.69 | -0.56% | 22 | 932 | 736.47% |
| AAPL220916C00480000 | 2020-08-28 1:33PM EDT | 480.00 | 118.80 | 115.20 | 118.40 | -0.09 | -0.08% | 131 | 366 | 693.60% |
| AAPL220916C00490000 | 2020-08-28 2:55PM EDT | 490.00 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 0 | 662.32% |
| AAPL220916C00500000 | 2020-08-28 3:59PM EDT | 500.00 | 108.50 | 107.85 | 110.40 | -3.00 | -2.69% | 169 | 6,512 | 639.40% |
| AAPL220916C00520000 | 2020-08-28 3:58PM EDT | 520.00 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 593.32% |
| AAPL220916C00540000 | 2020-08-28 2:19PM EDT | 540.00 | 95.17 | 92.65 | 95.45 | +0.49 | +0.52% | 29 | 1,205 | 557.45% |
| AAPL220916C00560000 | 2020-08-28 3:56PM EDT | 560.00 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 528.43% |
| AAPL220916C00580000 | 2020-08-28 3:54PM EDT | 580.00 | 79.25 | 80.40 | 83.10 | -3.35 | -4.06% | 23 | 1,568 | 505.07% |
| AAPL220916C00600000 | 2020-08-28 3:59PM EDT | 600.00 | 76.55 | 75.00 | 77.45 | -0.05 | -0.07% | 57 | 1,016 | 484.18% |
| AAPL220916C00620000 | 2020-08-28 3:51PM EDT | 620.00 | 73.70 | 70.05 | 72.55 | +2.05 | +2.86% | 130 | 216 | 466.75% |
| 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 | 348.79% |
| AAPL220916C01000000 | 2020-08-28 3:59PM EDT | 1,000.00 | 24.75 | 24.50 | 24.75 | +1.10 | +4.65% | 1,315 | - | 331.47% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00040000 | 2022-06-24 3:47PM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 32 | 5,863 | 95.31% |
| AAPL220916P00041250 | 2022-06-15 3:45PM EDT | 41.25 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 617 | 90.63% |
| AAPL220916P00042500 | 2022-06-24 3:44PM EDT | 42.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 415 | 90.63% |
| AAPL220916P00043750 | 2022-06-15 9:44AM EDT | 43.75 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 294 | 91.80% |
| AAPL220916P00045000 | 2022-06-24 3:44PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 1,966 | 86.72% |
| AAPL220916P00046250 | 2022-06-24 1:46PM EDT | 46.25 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 5,295 | 84.38% |
| AAPL220916P00047500 | 2022-06-02 1:38PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 4,081 | 82.81% |
| AAPL220916P00048750 | 2022-06-27 12:19PM EDT | 48.75 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 554 | 77.34% |
| AAPL220916P00050000 | 2022-06-27 1:44PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 103 | 2,278 | 75.00% |
| AAPL220916P00052500 | 2022-06-21 11:28AM EDT | 52.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 1,682 | 75.39% |
| AAPL220916P00055000 | 2022-06-27 1:36PM EDT | 55.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 11 | 2,369 | 74.61% |
| AAPL220916P00057500 | 2022-06-06 2:13PM EDT | 57.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 2,020 | 71.09% |
| AAPL220916P00060000 | 2022-06-27 10:27AM EDT | 60.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 1,738 | 69.92% |
| AAPL220916P00062500 | 2022-06-23 11:09AM EDT | 62.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 5 | 2,979 | 68.36% |
| AAPL220916P00065000 | 2022-06-21 9:34AM EDT | 65.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 5 | 2,054 | 66.41% |
| AAPL220916P00067500 | 2022-06-27 12:18PM EDT | 67.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 5 | 1,806 | 64.65% |
| AAPL220916P00070000 | 2022-06-27 11:38AM EDT | 70.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 281 | 1,972 | 63.09% |
| AAPL220916P00072500 | 2022-06-27 12:19PM EDT | 72.50 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 4 | 1,038 | 61.33% |
| AAPL220916P00075000 | 2022-06-24 11:18AM EDT | 75.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 239 | 2,049 | 59.86% |
| AAPL220916P00076250 | 2022-06-22 3:18PM EDT | 76.25 | 0.22 | 0.13 | 0.15 | 0.00 | - | 3 | 602 | 59.38% |
| AAPL220916P00077500 | 2022-06-27 12:20PM EDT | 77.50 | 0.14 | 0.15 | 0.16 | -0.10 | -41.67% | 3 | 5,678 | 58.79% |
| AAPL220916P00078750 | 2022-06-24 2:58PM EDT | 78.75 | 0.18 | 0.16 | 0.17 | 0.00 | - | 11 | 1,052 | 57.81% |
| AAPL220916P00080000 | 2022-06-27 1:55PM EDT | 80.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 116 | 4,938 | 57.42% |
| AAPL220916P00081250 | 2022-06-27 1:47PM EDT | 81.25 | 0.19 | 0.19 | 0.20 | -0.15 | -44.12% | 4 | 2,476 | 56.45% |
| AAPL220916P00082500 | 2022-06-27 10:11AM EDT | 82.50 | 0.23 | 0.21 | 0.22 | -0.02 | -8.00% | 400 | 4,043 | 55.86% |
| AAPL220916P00083750 | 2022-06-24 1:20PM EDT | 83.75 | 0.26 | 0.23 | 0.24 | 0.00 | - | 34 | 497 | 55.27% |
| AAPL220916P00085000 | 2022-06-24 2:22PM EDT | 85.00 | 0.28 | 0.25 | 0.26 | 0.00 | - | 115 | 1,330 | 54.59% |
| AAPL220916P00086250 | 2022-06-27 11:45AM EDT | 86.25 | 0.26 | 0.27 | 0.28 | -0.05 | -16.13% | 1 | 571 | 53.86% |
| AAPL220916P00087500 | 2022-06-23 2:33PM EDT | 87.50 | 0.44 | 0.29 | 0.31 | 0.00 | - | 15 | 2,802 | 53.22% |
| AAPL220916P00090000 | 2022-06-27 1:52PM EDT | 90.00 | 0.36 | 0.35 | 0.36 | -0.03 | -7.69% | 11 | 6,178 | 52.00% |
| AAPL220916P00092500 | 2022-06-27 1:13PM EDT | 92.50 | 0.40 | 0.41 | 0.43 | -0.07 | -14.89% | 11 | 1,344 | 50.83% |
| AAPL220916P00095000 | 2022-06-27 11:16AM EDT | 95.00 | 0.47 | 0.49 | 0.50 | -0.09 | -16.07% | 35 | 18,513 | 49.71% |
| AAPL220916P00097500 | 2022-06-27 12:20PM EDT | 97.50 | 0.55 | 0.58 | 0.59 | -0.10 | -15.38% | 48 | 3,687 | 48.58% |
| AAPL220916P00100000 | 2022-06-27 1:06PM EDT | 100.00 | 0.68 | 0.68 | 0.70 | -0.07 | -9.33% | 222 | 18,372 | 47.53% |
| AAPL220916P00102500 | 2022-06-27 12:16PM EDT | 102.50 | 0.77 | 0.81 | 0.82 | -0.13 | -14.44% | 5 | 3,142 | 46.39% |
| AAPL220916P00105000 | 2022-06-27 1:32PM EDT | 105.00 | 0.93 | 0.96 | 0.97 | -0.14 | -13.08% | 64 | 7,920 | 45.39% |
| AAPL220916P00107500 | 2022-06-27 11:57AM EDT | 107.50 | 1.05 | 1.13 | 1.14 | -0.20 | -16.00% | 25 | 2,734 | 44.36% |
| AAPL220916P00110000 | 2022-06-27 1:35PM EDT | 110.00 | 1.32 | 1.33 | 1.35 | -0.11 | -7.69% | 92 | 18,150 | 43.46% |
| AAPL220916P00112500 | 2022-06-27 1:07PM EDT | 112.50 | 1.53 | 1.57 | 1.58 | -0.22 | -12.57% | 96 | 3,899 | 42.47% |
| AAPL220916P00115000 | 2022-06-27 1:49PM EDT | 115.00 | 1.84 | 1.83 | 1.85 | -0.12 | -6.12% | 280 | 11,790 | 41.52% |
| AAPL220916P00117500 | 2022-06-27 11:35AM EDT | 117.50 | 2.05 | 2.15 | 2.17 | -0.37 | -15.29% | 22 | 5,310 | 40.64% |
| AAPL220916P00120000 | 2022-06-27 1:51PM EDT | 120.00 | 2.52 | 2.51 | 2.53 | -0.13 | -4.91% | 3,023 | 19,775 | 39.72% |
| AAPL220916P00122500 | 2022-06-27 1:41PM EDT | 122.50 | 2.89 | 2.95 | 2.96 | -0.31 | -9.69% | 74 | 7,233 | 38.90% |
| AAPL220916P00125000 | 2022-06-27 1:49PM EDT | 125.00 | 3.41 | 3.40 | 3.45 | -0.20 | -5.54% | 2,227 | 23,715 | 38.10% |
| AAPL220916P00130000 | 2022-06-27 1:50PM EDT | 130.00 | 4.60 | 4.55 | 4.65 | -0.18 | -3.77% | 578 | 26,567 | 36.55% |
| AAPL220916P00135000 | 2022-06-27 1:57PM EDT | 135.00 | 6.10 | 6.10 | 6.15 | -0.30 | -4.69% | 1,812 | 33,891 | 34.92% |
| AAPL220916P00140000 | 2022-06-27 1:45PM EDT | 140.00 | 7.94 | 7.95 | 8.05 | -0.16 | -1.98% | 2,856 | 29,071 | 33.42% |
| AAPL220916P00145000 | 2022-06-27 1:55PM EDT | 145.00 | 10.30 | 10.30 | 10.35 | -0.60 | -5.50% | 397 | 15,604 | 31.84% |
| AAPL220916P00150000 | 2022-06-27 1:57PM EDT | 150.00 | 13.05 | 13.05 | 13.15 | -0.20 | -1.51% | 5,788 | 53,034 | 30.41% |
| AAPL220916P00155000 | 2022-06-27 12:00PM EDT | 155.00 | 15.50 | 16.30 | 16.50 | -1.40 | -8.28% | 12 | 15,441 | 29.36% |
| AAPL220916P00160000 | 2022-06-27 12:04PM EDT | 160.00 | 19.40 | 20.15 | 20.40 | -1.05 | -5.13% | 25 | 16,852 | 28.96% |
| AAPL220916P00165000 | 2022-06-27 10:50AM EDT | 165.00 | 23.60 | 24.30 | 24.50 | -2.06 | -8.03% | 5 | 10,390 | 27.78% |
| AAPL220916P00170000 | 2022-06-27 11:11AM EDT | 170.00 | 28.25 | 28.70 | 29.00 | -2.00 | -6.61% | 6 | 22,391 | 27.41% |
| AAPL220916P00175000 | 2022-06-27 10:10AM EDT | 175.00 | 33.22 | 33.40 | 33.70 | -2.02 | -5.73% | 1 | 10,571 | 27.27% |
| AAPL220916P00180000 | 2022-06-24 3:57PM EDT | 180.00 | 37.70 | 38.25 | 38.50 | -1.20 | -3.08% | 6 | 17,088 | 26.88% |
| AAPL220916P00185000 | 2022-06-27 10:10AM EDT | 185.00 | 42.92 | 43.20 | 43.45 | -1.78 | -3.98% | 1 | 4,200 | 28.27% |
| AAPL220916P00190000 | 2022-06-27 12:58PM EDT | 190.00 | 47.60 | 48.10 | 48.45 | -2.05 | -4.13% | 3 | 1,368 | 30.57% |
| AAPL220916P00195000 | 2022-06-14 2:18PM EDT | 195.00 | 62.20 | 53.15 | 53.45 | 0.00 | - | 25 | 486 | 32.76% |
| AAPL220916P00200000 | 2022-06-16 10:51AM EDT | 200.00 | 70.10 | 58.10 | 58.40 | 0.00 | - | 2 | 5 | 33.40% |
| AAPL220916P00210000 | 2022-05-27 3:40PM EDT | 210.00 | 61.16 | 66.05 | 70.50 | 0.00 | - | 12 | 0 | 62.95% |
| AAPL220916P00220000 | 2022-06-22 12:27PM EDT | 220.00 | 84.32 | 78.15 | 78.45 | 0.00 | - | 10 | 1,502 | 42.77% |
| AAPL220916P00225000 | 2022-04-12 1:56PM EDT | 225.00 | 58.33 | 80.65 | 84.50 | 0.00 | - | 1 | 465 | 61.47% |
| AAPL220916P00230000 | 2022-04-28 10:45AM EDT | 230.00 | 70.15 | 79.80 | 81.10 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL220916P00240000 | 2022-05-03 9:34AM EDT | 240.00 | 82.69 | 91.85 | 92.15 | 0.00 | - | 3 | 1 | 0.00% |
| AAPL220916P00250000 | 2022-06-23 9:46AM EDT | 250.00 | 114.00 | 108.05 | 108.40 | 0.00 | - | 1 | 0 | 50.88% |
| AAPL220916P00260000 | 2022-01-27 4:24PM EDT | 260.00 | 101.95 | 95.00 | 95.40 | 0.00 | - | 1 | 243 | 0.00% |
| AAPL220916P00270000 | 2022-01-10 1:09AM EDT | 270.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| AAPL220916P00280000 | 2022-04-06 12:36PM EDT | 280.00 | 109.15 | 120.25 | 124.90 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220916P00290000 | 2022-03-01 1:07PM EDT | 290.00 | 126.63 | 113.00 | 117.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00300000 | 2022-06-03 11:10AM EDT | 300.00 | 155.05 | 158.10 | 158.45 | 0.00 | - | 1 | 0 | 51.95% |
| 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% |
© 2022 Yahoo. All rights reserved.
