Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.19+3.14 (+2.64%)
As of 10:00AM EST. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00040000 | 2020-11-30 2:18PM EST | 40.00 | 80.00 | 80.90 | 82.80 | 0.00 | - | 6 | 313 | 46.41% |
| AAPL220916C00041250 | 2020-11-24 10:14AM EST | 41.25 | 72.15 | 79.55 | 81.30 | 0.00 | - | 4 | 56 | 41.21% |
| AAPL220916C00043750 | 2020-11-10 1:12PM EST | 43.75 | 73.37 | 77.55 | 79.25 | 0.00 | - | 1 | 27 | 45.35% |
| AAPL220916C00045000 | 2020-11-02 3:03PM EST | 45.00 | 63.65 | 76.30 | 76.95 | 0.00 | - | 4 | 239 | 0.00% |
| AAPL220916C00046250 | 2020-09-30 8:30AM EST | 46.25 | 68.80 | 63.20 | 65.00 | 0.00 | - | - | 4 | 0.00% |
| AAPL220916C00047500 | 2020-11-13 1:56PM EST | 47.50 | 71.86 | 74.05 | 75.65 | 0.00 | - | 6 | 91 | 43.52% |
| AAPL220916C00048750 | 2020-11-20 11:33AM EST | 48.75 | 70.20 | 72.70 | 74.30 | 0.00 | - | 1 | 25 | 41.48% |
| AAPL220916C00050000 | 2020-11-30 2:52PM EST | 50.00 | 71.02 | 71.80 | 73.00 | 0.00 | - | 2 | 655 | 39.94% |
| AAPL220916C00052500 | 2020-11-05 3:52PM EST | 52.50 | 67.50 | 69.10 | 70.40 | 0.00 | - | 6 | 102 | 36.99% |
| AAPL220916C00055000 | 2020-11-05 3:43PM EST | 55.00 | 65.00 | 67.20 | 68.80 | 0.00 | - | 8 | 303 | 42.15% |
| AAPL220916C00057500 | 2020-11-23 2:45PM EST | 57.50 | 58.32 | 64.60 | 66.25 | 0.00 | - | 5 | 442 | 39.81% |
| AAPL220916C00060000 | 2020-11-30 2:39PM EST | 60.00 | 62.20 | 61.95 | 63.60 | 0.00 | - | 5 | 1,991 | 36.95% |
| AAPL220916C00062500 | 2020-11-20 2:24PM EST | 62.50 | 57.30 | 60.10 | 61.25 | 0.00 | - | 2 | 854 | 36.02% |
| AAPL220916C00065000 | 2020-11-30 3:55PM EST | 65.00 | 56.85 | 58.05 | 59.10 | 0.00 | - | 85 | 393 | 36.09% |
| AAPL220916C00067500 | 2020-11-30 1:19PM EST | 67.50 | 54.00 | 55.90 | 57.45 | 0.00 | - | 10 | 1,113 | 38.12% |
| AAPL220916C00070000 | 2020-11-30 3:55PM EST | 70.00 | 52.64 | 53.85 | 54.95 | 0.00 | - | 85 | 741 | 36.24% |
| AAPL220916C00072500 | 2020-11-17 10:17AM EST | 72.50 | 50.71 | 52.20 | 53.30 | 0.00 | - | 1 | 613 | 37.56% |
| AAPL220916C00075000 | 2020-11-30 2:50PM EST | 75.00 | 49.71 | 50.25 | 51.50 | 0.00 | - | 7 | 2,770 | 38.00% |
| AAPL220916C00076250 | 2020-11-17 11:51AM EST | 76.25 | 47.79 | 48.90 | 50.25 | 0.00 | - | 4 | 384 | 37.04% |
| AAPL220916C00077500 | 2020-11-17 11:51AM EST | 77.50 | 46.82 | 48.10 | 48.90 | 0.00 | - | 2 | 301 | 35.79% |
| AAPL220916C00078750 | 2020-11-25 12:29PM EST | 78.75 | 41.98 | 47.00 | 48.35 | 0.00 | - | 50 | 236 | 36.96% |
| AAPL220916C00080000 | 2020-11-30 3:58PM EST | 80.00 | 44.70 | 46.30 | 47.60 | 0.00 | - | 15 | 957 | 37.43% |
| AAPL220916C00081250 | 2020-11-30 1:03PM EST | 81.25 | 43.44 | 45.25 | 46.40 | 0.00 | - | 1 | 452 | 36.60% |
| AAPL220916C00082500 | 2020-11-30 2:33PM EST | 82.50 | 43.60 | 44.25 | 45.80 | 0.00 | - | 8 | 382 | 37.38% |
| AAPL220916C00083750 | 2020-11-18 11:19AM EST | 83.75 | 41.77 | 43.45 | 44.55 | 0.00 | - | 1 | 292 | 36.42% |
| AAPL220916C00085000 | 2020-11-25 11:04AM EST | 85.00 | 38.45 | 42.55 | 43.60 | 0.00 | - | 4 | 598 | 36.22% |
| AAPL220916C00086250 | 2020-11-24 10:14AM EST | 86.25 | 34.75 | 41.80 | 42.90 | 0.00 | - | 1 | 383 | 36.61% |
| AAPL220916C00087500 | 2020-11-25 11:00AM EST | 87.50 | 36.30 | 40.50 | 41.60 | 0.00 | - | 2 | 2,263 | 35.52% |
| AAPL220916C00090000 | 2020-11-30 2:46PM EST | 90.00 | 38.42 | 39.15 | 40.20 | 0.00 | - | 7 | 3,453 | 36.13% |
| AAPL220916C00092500 | 2020-11-25 11:57AM EST | 92.50 | 32.60 | 37.55 | 38.55 | 0.00 | - | 1 | 1,209 | 36.03% |
| AAPL220916C00095000 | 2020-11-30 3:35PM EST | 95.00 | 35.50 | 36.20 | 37.15 | 0.00 | - | 18 | 2,094 | 36.34% |
| AAPL220916C00097500 | 2020-11-30 3:35PM EST | 97.50 | 34.05 | 34.65 | 35.55 | 0.00 | - | 3 | 987 | 36.13% |
| AAPL220916C00100000 | 2020-12-01 9:43AM EST | 100.00 | 33.45 | 33.00 | 34.10 | +0.98 | +3.02% | 5 | 7,037 | 36.13% |
| AAPL220916C00102500 | 2020-11-30 3:07PM EST | 102.50 | 31.45 | 31.65 | 32.45 | 0.00 | - | 6 | 677 | 35.66% |
| AAPL220916C00105000 | 2020-11-30 1:17PM EST | 105.00 | 28.34 | 30.25 | 31.10 | 0.00 | - | 2 | 2,310 | 35.66% |
| AAPL220916C00107500 | 2020-11-30 2:26PM EST | 107.50 | 28.00 | 29.10 | 29.85 | 0.00 | - | 11 | 3,542 | 35.76% |
| AAPL220916C00110000 | 2020-12-01 9:40AM EST | 110.00 | 27.87 | 27.70 | 28.30 | +0.89 | +3.30% | 5 | 2,230 | 35.25% |
| AAPL220916C00112500 | 2020-12-01 9:40AM EST | 112.50 | 26.62 | 26.35 | 27.10 | +0.52 | +1.99% | 3 | 3,304 | 35.28% |
| AAPL220916C00115000 | 2020-12-01 9:38AM EST | 115.00 | 25.15 | 25.30 | 25.95 | +0.20 | +0.80% | 7 | 3,135 | 35.30% |
| AAPL220916C00117500 | 2020-11-30 3:51PM EST | 117.50 | 23.40 | 24.20 | 24.70 | 0.00 | - | 35 | 3,807 | 35.09% |
| AAPL220916C00120000 | 2020-11-30 3:57PM EST | 120.00 | 21.70 | 23.10 | 23.60 | 0.00 | - | 153 | 3,143 | 35.06% |
| AAPL220916C00122500 | 2020-12-01 9:39AM EST | 122.50 | 22.30 | 22.00 | 22.60 | +1.03 | +4.84% | 4 | 2,779 | 35.11% |
| AAPL220916C00125000 | 2020-11-30 3:56PM EST | 125.00 | 19.70 | 21.00 | 21.55 | 0.00 | - | 118 | 30,582 | 35.02% |
| AAPL220916C00130000 | 2020-11-30 3:45PM EST | 130.00 | 19.00 | 19.20 | 19.80 | 0.00 | - | 33 | 4,581 | 35.19% |
| AAPL220916C00135000 | 2020-11-30 2:00PM EST | 135.00 | 16.45 | 17.45 | 18.05 | 0.00 | - | 3 | 5,565 | 35.13% |
| AAPL220916C00140000 | 2020-11-30 3:46PM EST | 140.00 | 15.50 | 15.90 | 16.45 | 0.00 | - | 25 | 7,987 | 35.08% |
| AAPL220916C00145000 | 2020-12-01 9:40AM EST | 145.00 | 14.55 | 14.35 | 14.90 | +0.75 | +5.43% | 2 | 4,869 | 34.91% |
| AAPL220916C00150000 | 2020-11-30 3:54PM EST | 150.00 | 12.65 | 13.20 | 13.70 | 0.00 | - | 169 | 11,158 | 35.08% |
| AAPL220916C00155000 | 2020-12-01 9:38AM EST | 155.00 | 12.10 | 11.90 | 12.40 | +1.45 | +13.62% | 4 | 1,705 | 34.92% |
| AAPL220916C00160000 | 2020-11-30 3:37PM EST | 160.00 | 10.80 | 10.85 | 11.25 | 0.00 | - | 19 | 1,892 | 34.83% |
| AAPL220916C00165000 | 2020-11-30 12:55PM EST | 165.00 | 9.00 | 9.95 | 10.40 | 0.00 | - | 18 | 2,769 | 35.08% |
| AAPL220916C00170000 | 2020-11-30 3:12PM EST | 170.00 | 8.90 | 9.10 | 9.50 | 0.00 | - | 23 | 6,612 | 35.10% |
| AAPL220916C00175000 | 2020-11-30 3:39PM EST | 175.00 | 8.20 | 8.30 | 8.70 | 0.00 | - | 36 | 2,006 | 35.16% |
| AAPL220916C00180000 | 2020-11-30 3:19PM EST | 180.00 | 7.55 | 7.60 | 8.00 | 0.00 | - | 11 | 11,624 | 35.27% |
| AAPL220916C00185000 | 2020-11-30 3:30PM EST | 185.00 | 6.75 | 7.05 | 7.40 | 0.00 | - | 46 | 3,335 | 35.44% |
| AAPL220916C00190000 | 2020-11-30 2:14PM EST | 190.00 | 6.08 | 6.40 | 6.85 | 0.00 | - | 5 | 3,473 | 35.61% |
| AAPL220916C00195000 | 2020-11-30 2:46PM EST | 195.00 | 6.00 | 5.95 | 6.30 | 0.00 | - | 98 | 840 | 35.68% |
| AAPL220916C00200000 | 2020-12-01 9:33AM EST | 200.00 | 5.45 | 5.45 | 5.90 | +0.06 | +1.11% | 3 | 6,308 | 35.96% |
| AAPL220916C00210000 | 2020-08-28 8:30AM EST | 210.00 | 301.12 | 293.50 | 298.00 | +2.87 | +0.96% | 2 | 25 | 0.00% |
| AAPL220916C00220000 | 2020-08-25 2:14PM EST | 220.00 | 286.76 | 285.10 | 289.50 | +0.01 | +0.00% | 1 | 87 | 0.00% |
| AAPL220916C00225000 | 2020-12-01 9:44AM EST | 225.00 | 4.05 | 3.85 | 4.25 | +0.25 | +6.58% | 20 | 2,885 | 37.04% |
| 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 | 2020-12-01 9:34AM EST | 250.00 | 3.00 | 2.90 | 3.20 | +0.15 | +5.26% | 35 | 33,259 | 38.16% |
| 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 | 459.47% |
| AAPL220916C00480000 | 2020-08-28 12:33PM EST | 480.00 | 118.80 | 115.20 | 118.40 | -0.09 | -0.08% | 131 | 366 | 339.27% |
| AAPL220916C00490000 | 2020-08-28 1:55PM EST | 490.00 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 0 | 305.20% |
| AAPL220916C00500000 | 2020-08-28 2:59PM EST | 500.00 | 108.50 | 107.85 | 110.40 | -3.00 | -2.69% | 169 | 6,512 | 285.84% |
| AAPL220916C00520000 | 2020-08-28 2:58PM EST | 520.00 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 254.24% |
| AAPL220916C00540000 | 2020-08-28 1:19PM EST | 540.00 | 95.17 | 92.65 | 95.45 | +0.49 | +0.52% | 29 | 1,205 | 233.28% |
| AAPL220916C00560000 | 2020-08-28 2:56PM EST | 560.00 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 217.74% |
| AAPL220916C00580000 | 2020-08-28 2:54PM EST | 580.00 | 79.25 | 80.40 | 83.10 | -3.35 | -4.06% | 23 | 1,568 | 205.88% |
| AAPL220916C00600000 | 2020-08-28 2:59PM EST | 600.00 | 76.55 | 75.00 | 77.45 | -0.05 | -0.07% | 57 | 1,016 | 195.69% |
| AAPL220916C00620000 | 2020-08-28 2:51PM EST | 620.00 | 73.70 | 70.05 | 72.55 | +2.05 | +2.86% | 130 | 216 | 187.40% |
| 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 | 134.93% |
| AAPL220916C01000000 | 2020-08-28 2:59PM EST | 1,000.00 | 24.75 | 24.50 | 24.75 | +1.10 | +4.65% | 1,315 | - | 127.52% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00040000 | 2020-11-30 3:33PM EST | 40.00 | 0.57 | 0.51 | 0.62 | 0.00 | - | 17 | 953 | 46.63% |
| AAPL220916P00041250 | 2020-11-30 3:32PM EST | 41.25 | 0.56 | 0.56 | 0.72 | 0.00 | - | 41 | 119 | 46.75% |
| AAPL220916P00042500 | 2020-11-30 1:57PM EST | 42.50 | 0.61 | 0.60 | 0.76 | 0.00 | - | 50 | 94 | 46.05% |
| AAPL220916P00043750 | 2020-11-30 2:07PM EST | 43.75 | 0.71 | 0.65 | 0.83 | 0.00 | - | 72 | 58 | 45.65% |
| AAPL220916P00045000 | 2020-11-30 10:28AM EST | 45.00 | 0.64 | 0.72 | 0.90 | 0.00 | - | 3 | 923 | 45.24% |
| AAPL220916P00046250 | 2020-11-25 1:56PM EST | 46.25 | 0.75 | 0.78 | 0.97 | 0.00 | - | 4 | 5,397 | 44.80% |
| AAPL220916P00047500 | 2020-11-25 3:03PM EST | 47.50 | 0.85 | 0.83 | 1.03 | 0.00 | - | 4 | 4,523 | 44.25% |
| AAPL220916P00048750 | 2020-11-27 12:17PM EST | 48.75 | 0.95 | 0.90 | 1.11 | 0.00 | - | 2 | 221 | 43.85% |
| AAPL220916P00050000 | 2020-11-30 9:43AM EST | 50.00 | 0.95 | 0.98 | 1.19 | 0.00 | - | 15 | 755 | 43.43% |
| AAPL220916P00052500 | 2020-11-11 12:56PM EST | 52.50 | 1.41 | 1.15 | 1.37 | 0.00 | - | 2 | 1,576 | 42.68% |
| AAPL220916P00055000 | 2020-11-23 2:53PM EST | 55.00 | 1.40 | 1.35 | 1.59 | 0.00 | - | 2 | 805 | 42.09% |
| AAPL220916P00057500 | 2020-11-09 10:25AM EST | 57.50 | 1.80 | 1.57 | 1.82 | 0.00 | - | 2 | 141 | 41.44% |
| AAPL220916P00060000 | 2020-11-24 9:30AM EST | 60.00 | 1.90 | 1.82 | 2.09 | 0.00 | - | 2 | 150 | 40.91% |
| AAPL220916P00062500 | 2020-11-30 3:39PM EST | 62.50 | 2.20 | 2.11 | 2.37 | 0.00 | - | 4 | 1,701 | 40.32% |
| AAPL220916P00065000 | 2020-11-27 11:56AM EST | 65.00 | 2.29 | 2.43 | 2.72 | 0.00 | - | 3 | 335 | 39.94% |
| AAPL220916P00067500 | 2020-11-24 10:59AM EST | 67.50 | 2.80 | 2.78 | 3.05 | 0.00 | - | 2 | 555 | 39.36% |
| AAPL220916P00070000 | 2020-11-27 10:33AM EST | 70.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 2 | 1,256 | 39.14% |
| AAPL220916P00072500 | 2020-11-25 3:45PM EST | 72.50 | 3.59 | 3.60 | 3.95 | 0.00 | - | 4 | 716 | 38.79% |
| AAPL220916P00075000 | 2020-11-25 10:39AM EST | 75.00 | 3.96 | 4.10 | 4.40 | 0.00 | - | 12 | 1,508 | 38.32% |
| AAPL220916P00076250 | 2020-10-30 10:44AM EST | 76.25 | 7.00 | 4.15 | 4.45 | 0.00 | - | 16 | 284 | 37.53% |
| AAPL220916P00077500 | 2020-11-19 2:32PM EST | 77.50 | 4.40 | 4.65 | 4.95 | 0.00 | - | 2 | 3,169 | 38.07% |
| AAPL220916P00078750 | 2020-11-09 9:40AM EST | 78.75 | 5.45 | 4.80 | 5.20 | 0.00 | - | 8 | 237 | 37.84% |
| AAPL220916P00080000 | 2020-11-24 3:46PM EST | 80.00 | 5.25 | 5.20 | 5.55 | 0.00 | - | 2 | 5,556 | 37.85% |
| AAPL220916P00081250 | 2020-11-25 2:09PM EST | 81.25 | 5.65 | 5.55 | 5.85 | 0.00 | - | 1 | 203 | 37.70% |
| AAPL220916P00082500 | 2020-11-09 1:55PM EST | 82.50 | 6.85 | 5.85 | 6.25 | 0.00 | - | 4 | 161 | 37.79% |
| AAPL220916P00083750 | 2020-11-23 11:10AM EST | 83.75 | 6.84 | 6.20 | 6.60 | 0.00 | - | 2 | 274 | 37.71% |
| AAPL220916P00085000 | 2020-11-25 1:50PM EST | 85.00 | 6.30 | 6.55 | 6.95 | 0.00 | - | 1 | 718 | 37.60% |
| AAPL220916P00086250 | 2020-10-27 2:30PM EST | 86.25 | 9.00 | 6.90 | 7.20 | 0.00 | - | 18 | 202 | 37.23% |
| AAPL220916P00087500 | 2020-11-30 10:18AM EST | 87.50 | 7.20 | 7.30 | 7.65 | 0.00 | - | 1 | 479 | 37.31% |
| AAPL220916P00090000 | 2020-11-27 10:56AM EST | 90.00 | 8.00 | 8.05 | 8.45 | 0.00 | - | 4 | 2,799 | 37.15% |
| AAPL220916P00092500 | 2020-11-20 3:26PM EST | 92.50 | 9.37 | 8.90 | 9.25 | 0.00 | - | 44 | 709 | 36.90% |
| AAPL220916P00095000 | 2020-11-30 3:36PM EST | 95.00 | 10.00 | 9.80 | 10.10 | 0.00 | - | 4 | 1,824 | 36.66% |
| AAPL220916P00097500 | 2020-11-30 11:14AM EST | 97.50 | 10.94 | 10.75 | 11.10 | 0.00 | - | 6 | 971 | 36.64% |
| AAPL220916P00100000 | 2020-11-30 10:14AM EST | 100.00 | 11.53 | 11.75 | 12.20 | 0.00 | - | 20 | 4,251 | 36.71% |
| AAPL220916P00102500 | 2020-11-30 2:34PM EST | 102.50 | 12.90 | 12.75 | 13.10 | 0.00 | - | 4 | 271 | 36.32% |
| AAPL220916P00105000 | 2020-11-24 9:30AM EST | 105.00 | 15.25 | 13.85 | 14.25 | 0.00 | - | 1 | 927 | 36.30% |
| AAPL220916P00107500 | 2020-11-30 3:35PM EST | 107.50 | 15.50 | 15.05 | 15.45 | 0.00 | - | 505 | 843 | 36.30% |
| AAPL220916P00110000 | 2020-11-27 9:52AM EST | 110.00 | 16.78 | 16.25 | 16.65 | 0.00 | - | 1 | 1,904 | 36.21% |
| AAPL220916P00112500 | 2020-11-18 10:09AM EST | 112.50 | 18.40 | 17.40 | 17.80 | 0.00 | - | 1 | 572 | 35.96% |
| AAPL220916P00115000 | 2020-11-25 3:36PM EST | 115.00 | 19.55 | 18.65 | 19.20 | 0.00 | - | 1 | 1,035 | 36.05% |
| AAPL220916P00117500 | 2020-11-27 9:50AM EST | 117.50 | 21.08 | 20.05 | 20.50 | 0.00 | - | 1 | 158 | 35.91% |
| AAPL220916P00120000 | 2020-11-27 9:48AM EST | 120.00 | 22.30 | 21.35 | 21.85 | 0.00 | - | 5 | 469 | 35.79% |
| AAPL220916P00122500 | 2020-11-18 3:41PM EST | 122.50 | 23.65 | 22.90 | 23.40 | 0.00 | - | 1 | 392 | 35.91% |
| AAPL220916P00125000 | 2020-11-30 2:31PM EST | 125.00 | 24.65 | 24.25 | 24.85 | 0.00 | - | 15 | 1,216 | 35.82% |
| AAPL220916P00130000 | 2020-11-27 10:03AM EST | 130.00 | 28.70 | 27.30 | 27.85 | 0.00 | - | 6 | 135 | 35.60% |
| AAPL220916P00135000 | 2020-11-06 1:02PM EST | 135.00 | 32.67 | 30.65 | 31.35 | 0.00 | - | 3 | 157 | 35.92% |
| AAPL220916P00140000 | 2020-11-24 3:14PM EST | 140.00 | 36.40 | 33.95 | 34.70 | 0.00 | - | 26 | 756 | 35.79% |
| AAPL220916P00145000 | 2020-10-12 10:33AM EST | 145.00 | 39.72 | 38.25 | 38.85 | 0.00 | - | 1 | 10 | 36.70% |
| AAPL220916P00150000 | 2020-11-30 3:09PM EST | 150.00 | 41.70 | 41.10 | 42.05 | 0.00 | - | 6 | 94 | 35.97% |
| AAPL220916P00155000 | 2020-10-12 10:37AM EST | 155.00 | 46.59 | 45.75 | 46.40 | 0.00 | - | 1 | 3 | 36.85% |
| AAPL220916P00160000 | 2020-11-19 9:30AM EST | 160.00 | 51.30 | 48.55 | 49.50 | 0.00 | - | 2 | 136 | 35.59% |
| AAPL220916P00165000 | 2020-11-18 10:07AM EST | 165.00 | 54.26 | 52.65 | 53.85 | 0.00 | - | 2 | 16 | 36.18% |
| AAPL220916P00170000 | 2020-11-30 2:47PM EST | 170.00 | 57.60 | 56.75 | 57.90 | 0.00 | - | 3 | 14 | 36.15% |
| AAPL220916P00175000 | 2020-11-25 10:01AM EST | 175.00 | 64.30 | 60.85 | 62.20 | 0.00 | - | 2 | 72 | 36.41% |
| AAPL220916P00180000 | 2020-10-30 8:40AM EST | 180.00 | 75.10 | 68.25 | 69.35 | 0.00 | - | 10 | 96 | 41.46% |
| AAPL220916P00185000 | 2020-11-30 10:31AM EST | 185.00 | 71.34 | 69.45 | 70.90 | 0.00 | - | 1 | 0 | 36.78% |
| AAPL220916P00190000 | 2020-09-02 8:30AM EST | 190.00 | 73.00 | 82.80 | 86.50 | 0.00 | - | 45 | 2 | 52.76% |
| AAPL220916P00195000 | 2020-09-03 9:00AM EST | 195.00 | 82.30 | 87.35 | 88.80 | 0.00 | - | 2 | 1 | 51.51% |
| AAPL220916P00200000 | 2020-11-13 9:37AM EST | 200.00 | 84.95 | 82.95 | 84.35 | 0.00 | - | 4 | 13 | 37.34% |
| AAPL220916P00210000 | 2020-08-27 2:59PM EST | 210.00 | 9.16 | 8.65 | 9.60 | +0.01 | +0.11% | 1 | 267 | 0.00% |
| AAPL220916P00220000 | 2020-08-28 2:06PM EST | 220.00 | 10.65 | 9.55 | 10.65 | +0.55 | +5.45% | 2 | 54 | 0.00% |
| AAPL220916P00225000 | 2020-11-11 1:30PM EST | 225.00 | 108.23 | 106.20 | 107.70 | 0.00 | - | 10 | 38 | 38.68% |
| 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 | 2020-11-30 3:25PM EST | 250.00 | 131.13 | 130.15 | 132.00 | 0.00 | - | 25 | 450 | 41.01% |
| 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% |
© 2020 Verizon Media. All rights reserved.
