Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.98+1.68 (+1.27%)
At close: 4:00PM EDT
134.07 +0.09 (0.07%)
Pre-market: 04:18AM EDT
Pre-market: 04:18AM EDT
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00040000 | 2021-06-18 1:13PM EDT | 40.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00041250 | 2021-06-04 1:54PM EDT | 41.25 | 84.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00042500 | 2021-05-06 1:38PM EDT | 42.50 | 86.55 | 83.40 | 83.70 | 0.00 | - | - | 12 | 0.00% |
| AAPL220916C00043750 | 2021-05-07 12:41PM EDT | 43.75 | 86.95 | 82.15 | 82.45 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL220916C00045000 | 2021-06-11 11:17AM EDT | 45.00 | 81.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916C00046250 | 2021-05-07 12:39PM EDT | 46.25 | 84.45 | 79.70 | 80.00 | 0.00 | - | 18 | 209 | 0.00% |
| AAPL220916C00047500 | 2021-05-07 1:29PM EDT | 47.50 | 83.00 | 78.50 | 78.80 | 0.00 | - | 19 | 98 | 0.00% |
| AAPL220916C00048750 | 2021-05-07 12:48PM EDT | 48.75 | 82.16 | 77.25 | 77.55 | 0.00 | - | 17 | 58 | 0.00% |
| AAPL220916C00050000 | 2021-06-15 1:21PM EDT | 50.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00052500 | 2021-05-06 3:46PM EDT | 52.50 | 77.05 | 73.60 | 73.90 | 0.00 | - | 4 | 145 | 0.00% |
| AAPL220916C00055000 | 2021-06-16 3:02PM EDT | 55.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00057500 | 2021-06-18 2:59PM EDT | 57.50 | 73.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00060000 | 2021-06-17 11:43AM EDT | 60.00 | 71.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00062500 | 2021-06-22 12:46PM EDT | 62.50 | 72.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220916C00065000 | 2021-06-22 3:35PM EDT | 65.00 | 69.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00067500 | 2021-06-18 1:45PM EDT | 67.50 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00070000 | 2021-06-18 3:11PM EDT | 70.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL220916C00072500 | 2021-06-14 3:53PM EDT | 72.50 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00075000 | 2021-06-21 9:30AM EDT | 75.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916C00076250 | 2021-06-03 2:43PM EDT | 76.25 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00077500 | 2021-06-17 11:10AM EDT | 77.50 | 55.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916C00078750 | 2021-06-21 10:53AM EDT | 78.75 | 54.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL220916C00080000 | 2021-06-21 10:40AM EDT | 80.00 | 52.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220916C00081250 | 2021-06-16 3:11PM EDT | 81.25 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00082500 | 2021-06-09 3:39PM EDT | 82.50 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00083750 | 2021-06-15 12:11PM EDT | 83.75 | 48.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL220916C00085000 | 2021-06-22 12:25PM EDT | 85.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220916C00086250 | 2021-06-22 1:58PM EDT | 86.25 | 49.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916C00087500 | 2021-06-22 12:12PM EDT | 87.50 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00090000 | 2021-06-21 2:32PM EDT | 90.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00092500 | 2021-06-18 3:37PM EDT | 92.50 | 41.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL220916C00095000 | 2021-06-17 3:11PM EDT | 95.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220916C00097500 | 2021-06-22 2:42PM EDT | 97.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00100000 | 2021-06-22 3:55PM EDT | 100.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL220916C00102500 | 2021-06-14 12:52PM EDT | 102.50 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00105000 | 2021-06-22 1:31PM EDT | 105.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220916C00107500 | 2021-06-22 3:04PM EDT | 107.50 | 32.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220916C00110000 | 2021-06-22 3:54PM EDT | 110.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| AAPL220916C00112500 | 2021-06-22 3:34PM EDT | 112.50 | 29.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL220916C00115000 | 2021-06-22 2:30PM EDT | 115.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL220916C00117500 | 2021-06-22 12:48PM EDT | 117.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00120000 | 2021-06-22 3:49PM EDT | 120.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| AAPL220916C00122500 | 2021-06-21 3:12PM EDT | 122.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00125000 | 2021-06-22 3:22PM EDT | 125.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL220916C00130000 | 2021-06-22 3:34PM EDT | 130.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL220916C00135000 | 2021-06-22 3:22PM EDT | 135.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.20% |
| AAPL220916C00140000 | 2021-06-22 3:35PM EDT | 140.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| AAPL220916C00145000 | 2021-06-22 2:19PM EDT | 145.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL220916C00150000 | 2021-06-22 3:33PM EDT | 150.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| AAPL220916C00155000 | 2021-06-22 12:35PM EDT | 155.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL220916C00160000 | 2021-06-22 3:26PM EDT | 160.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL220916C00165000 | 2021-06-22 11:05AM EDT | 165.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| AAPL220916C00170000 | 2021-06-22 3:54PM EDT | 170.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AAPL220916C00175000 | 2021-06-22 3:40PM EDT | 175.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| AAPL220916C00180000 | 2021-06-22 3:46PM EDT | 180.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL220916C00185000 | 2021-06-22 3:32PM EDT | 185.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL220916C00190000 | 2021-06-22 3:24PM EDT | 190.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL220916C00195000 | 2021-06-22 3:24PM EDT | 195.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL220916C00200000 | 2021-06-22 3:26PM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL220916C00210000 | 2021-06-21 12:08PM EDT | 210.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AAPL220916C00220000 | 2021-06-09 1:55PM EDT | 220.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL220916C00225000 | 2021-06-22 3:31PM EDT | 225.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL220916C00230000 | 2021-06-22 3:52PM EDT | 230.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL220916C00240000 | 2021-06-21 10:12AM EDT | 240.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL220916C00250000 | 2021-06-22 3:38PM EDT | 250.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AAPL220916C00260000 | 2021-06-22 3:40PM EDT | 260.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| 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 | 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 | 434.74% |
| AAPL220916C00460000 | 2020-08-28 11:57AM EDT | 460.00 | 128.25 | 123.95 | 127.30 | +0.45 | +0.35% | 1 | 595 | 379.83% |
| AAPL220916C00470000 | 2020-08-28 2:13PM EDT | 470.00 | 122.50 | 120.70 | 122.70 | -0.69 | -0.56% | 22 | 932 | 351.36% |
| AAPL220916C00480000 | 2020-08-28 1:33PM EDT | 480.00 | 118.80 | 115.20 | 118.40 | -0.09 | -0.08% | 131 | 366 | 325.04% |
| AAPL220916C00490000 | 2020-08-28 2:55PM EDT | 490.00 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 0 | 307.20% |
| AAPL220916C00500000 | 2020-08-28 3:59PM EDT | 500.00 | 108.50 | 107.85 | 110.40 | -3.00 | -2.69% | 169 | 6,512 | 294.65% |
| AAPL220916C00520000 | 2020-08-28 3:58PM EDT | 520.00 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 270.54% |
| AAPL220916C00540000 | 2020-08-28 2:19PM EDT | 540.00 | 95.17 | 92.65 | 95.45 | +0.49 | +0.52% | 29 | 1,205 | 252.49% |
| AAPL220916C00560000 | 2020-08-28 3:56PM EDT | 560.00 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 238.22% |
| AAPL220916C00580000 | 2020-08-28 3:54PM EDT | 580.00 | 79.25 | 80.40 | 83.10 | -3.35 | -4.06% | 23 | 1,568 | 226.92% |
| AAPL220916C00600000 | 2020-08-28 3:59PM EDT | 600.00 | 76.55 | 75.00 | 77.45 | -0.05 | -0.07% | 57 | 1,016 | 216.93% |
| AAPL220916C00620000 | 2020-08-28 3:51PM EDT | 620.00 | 73.70 | 70.05 | 72.55 | +2.05 | +2.86% | 130 | 216 | 208.66% |
| 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 | 153.88% |
| AAPL220916C01000000 | 2020-08-28 3:59PM EDT | 1,000.00 | 24.75 | 24.50 | 24.75 | +1.10 | +4.65% | 1,315 | - | 145.94% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00040000 | 2021-06-22 10:08AM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL220916P00041250 | 2021-06-22 3:58PM EDT | 41.25 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL220916P00042500 | 2021-06-22 3:55PM EDT | 42.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL220916P00043750 | 2021-06-18 11:42AM EDT | 43.75 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220916P00045000 | 2021-06-22 10:06AM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220916P00046250 | 2021-06-21 10:56AM EDT | 46.25 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220916P00047500 | 2021-06-21 11:25AM EDT | 47.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL220916P00048750 | 2021-06-22 3:20PM EDT | 48.75 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220916P00050000 | 2021-06-22 3:18PM EDT | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL220916P00052500 | 2021-06-22 12:56PM EDT | 52.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL220916P00055000 | 2021-06-18 2:54PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL220916P00057500 | 2021-06-21 3:37PM EDT | 57.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| AAPL220916P00060000 | 2021-06-21 12:22PM EDT | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL220916P00062500 | 2021-06-16 12:41PM EDT | 62.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL220916P00065000 | 2021-06-04 1:25PM EDT | 65.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL220916P00067500 | 2021-05-11 1:52PM EDT | 67.50 | 1.29 | 1.16 | 1.25 | 0.00 | - | 2 | 538 | 41.13% |
| AAPL220916P00070000 | 2021-06-16 2:01PM EDT | 70.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL220916P00072500 | 2021-06-15 2:44PM EDT | 72.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL220916P00075000 | 2021-06-10 2:26PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL220916P00076250 | 2021-06-01 3:26PM EDT | 76.25 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL220916P00077500 | 2021-06-02 1:33PM EDT | 77.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL220916P00078750 | 2021-06-04 12:12PM EDT | 78.75 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL220916P00080000 | 2021-06-21 3:37PM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AAPL220916P00081250 | 2021-06-21 12:45PM EDT | 81.25 | 2.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AAPL220916P00082500 | 2021-06-21 12:22PM EDT | 82.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL220916P00083750 | 2021-06-22 3:00PM EDT | 83.75 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL220916P00085000 | 2021-06-21 2:23PM EDT | 85.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL220916P00086250 | 2021-05-19 9:30AM EDT | 86.25 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 6.25% |
| AAPL220916P00087500 | 2021-06-16 9:33AM EDT | 87.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL220916P00090000 | 2021-06-22 2:55PM EDT | 90.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL220916P00092500 | 2021-06-22 9:49AM EDT | 92.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL220916P00095000 | 2021-06-22 12:51PM EDT | 95.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL220916P00097500 | 2021-06-17 12:10PM EDT | 97.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL220916P00100000 | 2021-06-22 3:40PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AAPL220916P00102500 | 2021-06-21 11:11AM EDT | 102.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL220916P00105000 | 2021-06-22 1:16PM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL220916P00107500 | 2021-06-22 2:00PM EDT | 107.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| AAPL220916P00110000 | 2021-06-22 3:14PM EDT | 110.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AAPL220916P00112500 | 2021-06-22 3:39PM EDT | 112.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL220916P00115000 | 2021-06-22 1:07PM EDT | 115.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AAPL220916P00117500 | 2021-06-22 12:48PM EDT | 117.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL220916P00120000 | 2021-06-22 12:47PM EDT | 120.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AAPL220916P00122500 | 2021-06-21 10:06AM EDT | 122.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL220916P00125000 | 2021-06-22 3:05PM EDT | 125.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL220916P00130000 | 2021-06-22 3:54PM EDT | 130.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| AAPL220916P00135000 | 2021-06-22 3:48PM EDT | 135.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220916P00140000 | 2021-06-22 2:25PM EDT | 140.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL220916P00145000 | 2021-05-21 12:13PM EDT | 145.00 | 29.05 | 25.65 | 25.95 | 0.00 | - | 27 | 194 | 32.47% |
| AAPL220916P00150000 | 2021-06-22 12:53PM EDT | 150.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220916P00155000 | 2021-06-16 9:51AM EDT | 155.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AAPL220916P00160000 | 2021-06-16 11:20AM EDT | 160.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL220916P00165000 | 2021-06-21 10:26AM EDT | 165.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL220916P00170000 | 2021-06-16 9:35AM EDT | 170.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916P00175000 | 2021-05-04 11:40AM EDT | 175.00 | 55.25 | 54.55 | 54.85 | 0.00 | - | 4 | 136 | 44.50% |
| AAPL220916P00180000 | 2021-06-01 3:32PM EDT | 180.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00185000 | 2021-06-15 2:53PM EDT | 185.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL220916P00190000 | 2021-06-22 11:05AM EDT | 190.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| AAPL220916P00195000 | 2021-06-17 1:37PM EDT | 195.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220916P00200000 | 2021-06-22 11:05AM EDT | 200.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220916P00210000 | 2021-06-21 2:48PM EDT | 210.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220916P00220000 | 2021-06-21 2:02PM EDT | 220.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220916P00225000 | 2021-06-15 10:58AM EDT | 225.00 | 96.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220916P00230000 | 2021-06-18 3:54PM EDT | 230.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL220916P00240000 | 2021-04-30 3:08PM EDT | 240.00 | 109.55 | 113.50 | 118.50 | 0.00 | - | 16 | 16 | 55.66% |
| AAPL220916P00250000 | 2021-06-22 9:51AM EDT | 250.00 | 118.70 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AAPL220916P00260000 | 2021-06-18 3:54PM EDT | 260.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 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 | 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.
