Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EST. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00040000 | 2022-01-24 3:44PM EST | 40.00 | 120.00 | 117.80 | 119.50 | 0.00 | - | 1 | 255 | 77.25% |
| AAPL220916C00041250 | 2022-01-21 1:05PM EST | 41.25 | 123.00 | 117.40 | 117.90 | 0.00 | - | 1 | 410 | 0.00% |
| AAPL220916C00042500 | 2022-01-03 3:41PM EST | 42.50 | 139.24 | 116.05 | 116.55 | 0.00 | - | 8 | 4 | 0.00% |
| AAPL220916C00043750 | 2022-01-25 12:34PM EST | 43.75 | 114.50 | 114.50 | 115.00 | 0.00 | - | 1 | 96 | 0.00% |
| AAPL220916C00045000 | 2022-01-25 2:54PM EST | 45.00 | 117.44 | 113.50 | 114.00 | 0.00 | - | 1 | 168 | 0.00% |
| AAPL220916C00046250 | 2022-01-05 12:09PM EST | 46.25 | 132.69 | 112.25 | 112.75 | 0.00 | - | 66 | 255 | 0.00% |
| AAPL220916C00047500 | 2021-11-05 10:03AM EST | 47.50 | 103.54 | 114.15 | 114.95 | 0.00 | - | 9 | 9 | 110.01% |
| AAPL220916C00048750 | 2022-01-05 12:21PM EST | 48.75 | 130.15 | 109.85 | 110.35 | 0.00 | - | 150 | 206 | 0.00% |
| AAPL220916C00050000 | 2022-01-21 10:02AM EST | 50.00 | 113.50 | 108.55 | 109.05 | 0.00 | - | 1 | 237 | 0.00% |
| AAPL220916C00052500 | 2022-01-11 9:57AM EST | 52.50 | 118.95 | 106.25 | 106.75 | 0.00 | - | 4 | 405 | 0.00% |
| AAPL220916C00055000 | 2021-11-08 10:07AM EST | 55.00 | 96.55 | 122.65 | 126.55 | 0.00 | - | 2 | 50 | 207.41% |
| AAPL220916C00057500 | 2021-11-29 2:39PM EST | 57.50 | 103.25 | 121.50 | 123.65 | 0.00 | - | 1 | 313 | 202.00% |
| AAPL220916C00060000 | 2022-01-24 9:30AM EST | 60.00 | 101.45 | 98.60 | 99.05 | 0.00 | - | 1 | 1,699 | 0.00% |
| AAPL220916C00062500 | 2022-01-25 2:20PM EST | 62.50 | 99.00 | 99.60 | 99.95 | 0.00 | - | 2 | 621 | 88.93% |
| AAPL220916C00065000 | 2022-01-26 3:23PM EST | 65.00 | 93.73 | 93.65 | 94.15 | 0.00 | - | 63 | 2,231 | 0.00% |
| AAPL220916C00067500 | 2022-01-26 2:56PM EST | 67.50 | 93.10 | 91.25 | 91.75 | 0.00 | - | 1 | 1,078 | 0.00% |
| AAPL220916C00070000 | 2022-01-24 3:16PM EST | 70.00 | 89.62 | 89.05 | 89.55 | 0.00 | - | 182 | 1,416 | 48.78% |
| AAPL220916C00072500 | 2022-01-24 1:42PM EST | 72.50 | 85.51 | 86.35 | 86.85 | 0.00 | - | 65 | 447 | 38.57% |
| AAPL220916C00075000 | 2022-01-25 10:18AM EST | 75.00 | 83.46 | 84.15 | 84.65 | 0.00 | - | 1 | 2,018 | 47.36% |
| AAPL220916C00076250 | 2022-01-20 3:14PM EST | 76.25 | 90.45 | 83.00 | 83.50 | 0.00 | - | 6 | 337 | 48.34% |
| AAPL220916C00077500 | 2022-01-27 1:47PM EST | 77.50 | 82.50 | 81.80 | 82.35 | +1.40 | +1.73% | 2 | 766 | 49.05% |
| AAPL220916C00078750 | 2022-01-20 9:32AM EST | 78.75 | 89.30 | 80.60 | 81.10 | 0.00 | - | 4 | 141 | 48.07% |
| AAPL220916C00080000 | 2022-01-27 10:57AM EST | 80.00 | 83.40 | 79.15 | 79.65 | +3.77 | +4.73% | 8 | 830 | 43.70% |
| AAPL220916C00081250 | 2022-01-25 12:16PM EST | 81.25 | 77.68 | 78.30 | 78.80 | 0.00 | - | 1 | 356 | 48.88% |
| AAPL220916C00082500 | 2022-01-24 10:39AM EST | 82.50 | 77.25 | 77.05 | 77.55 | 0.00 | - | 2 | 394 | 47.90% |
| AAPL220916C00083750 | 2022-01-27 3:31PM EST | 83.75 | 75.85 | 75.90 | 76.40 | -14.05 | -15.63% | 1 | 450 | 48.10% |
| AAPL220916C00085000 | 2022-01-27 11:19AM EST | 85.00 | 78.50 | 74.75 | 74.95 | +1.50 | +1.95% | 1 | 626 | 44.75% |
| AAPL220916C00086250 | 2022-01-24 10:11AM EST | 86.25 | 73.66 | 73.25 | 73.75 | 0.00 | - | 1 | 518 | 44.46% |
| AAPL220916C00087500 | 2022-01-27 10:54AM EST | 87.50 | 76.00 | 72.10 | 72.60 | +3.45 | +4.76% | 2 | 1,927 | 44.70% |
| AAPL220916C00090000 | 2022-01-27 11:46AM EST | 90.00 | 74.20 | 70.05 | 70.55 | +0.42 | +0.57% | 4 | 6,610 | 47.11% |
| AAPL220916C00092500 | 2022-01-27 10:40AM EST | 92.50 | 70.75 | 67.45 | 67.95 | +0.75 | +1.07% | 2 | 1,261 | 44.36% |
| AAPL220916C00095000 | 2022-01-24 3:37PM EST | 95.00 | 66.24 | 65.05 | 65.45 | 0.00 | - | 5 | 1,865 | 42.53% |
| AAPL220916C00097500 | 2022-01-27 2:47PM EST | 97.50 | 64.30 | 62.85 | 63.30 | +1.30 | +2.06% | 1 | 842 | 43.34% |
| AAPL220916C00100000 | 2022-01-27 9:31AM EST | 100.00 | 64.20 | 60.60 | 60.95 | -1.70 | -2.58% | 1 | 4,735 | 42.48% |
| AAPL220916C00102500 | 2022-01-27 3:13PM EST | 102.50 | 58.70 | 58.25 | 58.70 | -3.85 | -6.16% | 8 | 733 | 42.16% |
| AAPL220916C00105000 | 2022-01-25 1:40PM EST | 105.00 | 57.30 | 56.20 | 56.70 | 0.00 | - | 1 | 2,048 | 43.01% |
| AAPL220916C00107500 | 2022-01-24 11:42AM EST | 107.50 | 52.75 | 53.90 | 54.30 | 0.00 | - | 4 | 2,374 | 41.61% |
| AAPL220916C00110000 | 2022-01-26 11:09AM EST | 110.00 | 55.15 | 51.75 | 52.10 | 0.00 | - | 1 | 2,651 | 41.13% |
| AAPL220916C00112500 | 2022-01-27 9:52AM EST | 112.50 | 53.75 | 49.65 | 49.95 | 0.00 | - | 1 | 2,785 | 40.74% |
| AAPL220916C00115000 | 2022-01-27 1:39PM EST | 115.00 | 47.95 | 47.25 | 47.65 | -2.20 | -4.39% | 4 | 2,754 | 39.64% |
| AAPL220916C00117500 | 2022-01-25 10:12AM EST | 117.50 | 44.36 | 45.40 | 45.65 | 0.00 | - | 2 | 3,368 | 39.62% |
| AAPL220916C00120000 | 2022-01-27 3:32PM EST | 120.00 | 43.30 | 43.10 | 43.55 | -0.70 | -1.59% | 37 | 3,523 | 39.11% |
| AAPL220916C00122500 | 2022-01-27 2:41PM EST | 122.50 | 42.25 | 41.30 | 41.65 | -2.80 | -6.22% | 2 | 2,734 | 39.13% |
| AAPL220916C00125000 | 2022-01-27 3:21PM EST | 125.00 | 39.35 | 39.40 | 39.60 | -0.80 | -1.99% | 142 | 22,374 | 38.54% |
| AAPL220916C00130000 | 2022-01-27 3:30PM EST | 130.00 | 35.51 | 35.20 | 35.45 | -1.90 | -5.08% | 109 | 13,820 | 36.95% |
| AAPL220916C00135000 | 2022-01-27 2:29PM EST | 135.00 | 32.00 | 31.45 | 31.70 | +0.65 | +2.07% | 30 | 5,137 | 36.10% |
| AAPL220916C00140000 | 2022-01-27 3:23PM EST | 140.00 | 28.00 | 28.15 | 28.30 | -0.90 | -3.11% | 174 | 12,883 | 35.66% |
| AAPL220916C00145000 | 2022-01-27 2:26PM EST | 145.00 | 24.90 | 24.65 | 24.80 | -0.65 | -2.54% | 34 | 6,218 | 34.54% |
| AAPL220916C00150000 | 2022-01-27 3:31PM EST | 150.00 | 21.55 | 21.60 | 21.80 | -1.25 | -5.48% | 252 | 17,846 | 34.08% |
| AAPL220916C00155000 | 2022-01-27 3:28PM EST | 155.00 | 18.95 | 18.75 | 18.95 | -0.05 | -0.26% | 110 | 7,629 | 33.47% |
| AAPL220916C00160000 | 2022-01-27 3:30PM EST | 160.00 | 16.35 | 16.15 | 16.35 | -0.75 | -4.39% | 545 | 19,399 | 32.91% |
| AAPL220916C00165000 | 2022-01-27 3:31PM EST | 165.00 | 13.97 | 13.85 | 14.05 | -0.21 | -1.48% | 374 | 6,672 | 32.50% |
| AAPL220916C00170000 | 2022-01-27 3:22PM EST | 170.00 | 11.85 | 11.75 | 11.95 | -0.30 | -2.47% | 535 | 12,464 | 32.03% |
| AAPL220916C00175000 | 2022-01-27 3:19PM EST | 175.00 | 10.13 | 10.10 | 10.25 | +0.08 | +0.80% | 255 | 12,925 | 31.94% |
| AAPL220916C00180000 | 2022-01-27 3:12PM EST | 180.00 | 8.62 | 8.40 | 8.55 | +0.04 | +0.47% | 124 | 14,731 | 31.42% |
| AAPL220916C00185000 | 2022-01-27 3:30PM EST | 185.00 | 7.15 | 7.05 | 7.20 | +0.10 | +1.42% | 43 | 6,393 | 31.23% |
| AAPL220916C00190000 | 2022-01-27 3:22PM EST | 190.00 | 5.90 | 5.85 | 6.00 | -0.02 | -0.34% | 54 | 10,188 | 30.98% |
| AAPL220916C00195000 | 2022-01-27 2:15PM EST | 195.00 | 5.16 | 4.90 | 5.05 | +0.11 | +2.18% | 18 | 3,814 | 30.94% |
| AAPL220916C00200000 | 2022-01-27 3:26PM EST | 200.00 | 4.08 | 4.00 | 4.15 | -0.37 | -8.31% | 108 | 13,445 | 30.68% |
| AAPL220916C00210000 | 2022-01-27 3:22PM EST | 210.00 | 2.85 | 2.82 | 2.92 | -0.06 | -2.06% | 69 | 3,948 | 30.74% |
| AAPL220916C00220000 | 2022-01-27 2:26PM EST | 220.00 | 2.00 | 1.94 | 2.01 | -0.03 | -1.48% | 48 | 4,195 | 30.70% |
| AAPL220916C00225000 | 2022-01-27 2:55PM EST | 225.00 | 1.69 | 1.62 | 1.69 | -0.31 | -15.50% | 12 | 5,165 | 30.81% |
| AAPL220916C00230000 | 2022-01-27 2:48PM EST | 230.00 | 1.41 | 1.35 | 1.43 | -0.29 | -17.06% | 14 | 3,191 | 30.97% |
| AAPL220916C00240000 | 2022-01-27 3:21PM EST | 240.00 | 1.00 | 0.98 | 1.03 | -0.20 | -16.67% | 12 | 1,723 | 31.30% |
| AAPL220916C00250000 | 2022-01-27 3:21PM EST | 250.00 | 0.75 | 0.71 | 0.75 | -0.01 | -1.32% | 59 | 30,048 | 31.67% |
| AAPL220916C00260000 | 2022-01-27 9:37AM EST | 260.00 | 0.59 | 0.55 | 0.60 | 0.00 | - | 2 | 7,946 | 32.50% |
| AAPL220916C00270000 | 2022-01-27 2:44PM EST | 270.00 | 0.42 | 0.39 | 0.45 | 0.00 | - | 10 | 532 | 32.89% |
| AAPL220916C00280000 | 2022-01-27 11:20AM EST | 280.00 | 0.34 | 0.31 | 0.35 | 0.00 | - | 26 | 53 | 33.42% |
| AAPL220916C00290000 | 2022-01-27 3:26PM EST | 290.00 | 0.25 | 0.22 | 0.28 | +0.01 | +4.17% | 8 | 171 | 34.03% |
| AAPL220916C00300000 | 2022-01-27 2:46PM EST | 300.00 | 0.23 | 0.16 | 0.22 | 0.00 | - | 9 | 1,582 | 34.47% |
| 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 | 685.55% |
| AAPL220916C00410000 | 2020-08-28 12:33PM EST | 410.00 | 150.44 | 150.15 | 152.85 | -1.11 | -0.73% | 12 | 194 | 539.80% |
| AAPL220916C00420000 | 2020-08-28 2:46PM EST | 420.00 | 149.34 | 143.35 | 146.35 | +0.74 | +0.50% | 22 | 570 | 476.11% |
| AAPL220916C00430000 | 2020-08-28 2:53PM EST | 430.00 | 143.80 | 138.60 | 141.15 | +1.05 | +0.74% | 10 | 882 | 443.74% |
| AAPL220916C00440000 | 2020-08-28 1:38PM EST | 440.00 | 137.44 | 133.25 | 137.00 | -0.15 | -0.11% | 6 | 353 | 418.90% |
| AAPL220916C00450000 | 2020-08-28 2:40PM EST | 450.00 | 132.80 | 128.45 | 132.00 | +0.68 | +0.51% | 4 | 926 | 397.21% |
| AAPL220916C00460000 | 2020-08-28 10:57AM EST | 460.00 | 128.25 | 123.95 | 127.30 | +0.45 | +0.35% | 1 | 595 | 379.51% |
| AAPL220916C00470000 | 2020-08-28 1:13PM EST | 470.00 | 122.50 | 120.70 | 122.70 | -0.69 | -0.56% | 22 | 932 | 366.08% |
| AAPL220916C00480000 | 2020-08-28 12:33PM EST | 480.00 | 118.80 | 115.20 | 118.40 | -0.09 | -0.08% | 131 | 366 | 350.54% |
| AAPL220916C00490000 | 2020-08-28 1:55PM EST | 490.00 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 0 | 338.45% |
| AAPL220916C00500000 | 2020-08-28 2:59PM EST | 500.00 | 108.50 | 107.85 | 110.40 | -3.00 | -2.69% | 169 | 6,512 | 329.28% |
| AAPL220916C00520000 | 2020-08-28 2:58PM EST | 520.00 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 309.78% |
| AAPL220916C00540000 | 2020-08-28 1:19PM EST | 540.00 | 95.17 | 92.65 | 95.45 | +0.49 | +0.52% | 29 | 1,205 | 293.87% |
| AAPL220916C00560000 | 2020-08-28 2:56PM EST | 560.00 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 280.58% |
| AAPL220916C00580000 | 2020-08-28 2:54PM EST | 580.00 | 79.25 | 80.40 | 83.10 | -3.35 | -4.06% | 23 | 1,568 | 269.66% |
| AAPL220916C00600000 | 2020-08-28 2:59PM EST | 600.00 | 76.55 | 75.00 | 77.45 | -0.05 | -0.07% | 57 | 1,016 | 259.71% |
| AAPL220916C00620000 | 2020-08-28 2:51PM EST | 620.00 | 73.70 | 70.05 | 72.55 | +2.05 | +2.86% | 130 | 216 | 251.31% |
| 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 | 192.52% |
| AAPL220916C01000000 | 2020-08-28 2:59PM EST | 1,000.00 | 24.75 | 24.50 | 24.75 | +1.10 | +4.65% | 1,315 | - | 183.73% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00040000 | 2022-01-25 10:25AM EST | 40.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3 | 1,011 | 67.58% |
| AAPL220916P00041250 | 2022-01-13 9:30AM EST | 41.25 | 0.04 | 0.03 | 0.08 | 0.00 | - | 2 | 321 | 64.45% |
| AAPL220916P00042500 | 2022-01-24 1:24PM EST | 42.50 | 0.11 | 0.06 | 0.10 | 0.00 | - | 30 | 241 | 65.72% |
| AAPL220916P00043750 | 2021-12-15 3:08PM EST | 43.75 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 277 | 61.72% |
| AAPL220916P00045000 | 2022-01-26 9:42AM EST | 45.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 5 | 1,586 | 63.87% |
| AAPL220916P00046250 | 2021-12-02 10:09AM EST | 46.25 | 0.18 | 0.00 | 0.24 | 0.00 | - | 76 | 5,182 | 64.65% |
| AAPL220916P00047500 | 2022-01-26 3:50PM EST | 47.50 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 4,006 | 63.38% |
| AAPL220916P00048750 | 2022-01-26 3:50PM EST | 48.75 | 0.17 | 0.13 | 0.14 | 0.00 | - | 1 | 177 | 62.99% |
| AAPL220916P00050000 | 2022-01-26 3:50PM EST | 50.00 | 0.19 | 0.14 | 0.16 | 0.00 | - | 1 | 1,401 | 62.50% |
| AAPL220916P00052500 | 2022-01-27 2:06PM EST | 52.50 | 0.17 | 0.18 | 0.20 | -0.10 | -37.04% | 63 | 1,641 | 61.91% |
| AAPL220916P00055000 | 2022-01-27 1:50PM EST | 55.00 | 0.22 | 0.22 | 0.24 | +0.06 | +37.50% | 581 | 1,585 | 61.04% |
| AAPL220916P00057500 | 2022-01-27 2:46PM EST | 57.50 | 0.25 | 0.26 | 0.28 | -0.05 | -16.67% | 579 | 1,107 | 60.01% |
| AAPL220916P00060000 | 2022-01-27 3:21PM EST | 60.00 | 0.31 | 0.31 | 0.33 | +0.13 | +72.22% | 860 | 446 | 59.13% |
| AAPL220916P00062500 | 2022-01-27 2:06PM EST | 62.50 | 0.34 | 0.36 | 0.38 | +0.07 | +25.93% | 562 | 1,622 | 58.11% |
| AAPL220916P00065000 | 2022-01-27 1:35PM EST | 65.00 | 0.42 | 0.42 | 0.43 | -0.07 | -14.29% | 665 | 1,073 | 57.13% |
| AAPL220916P00067500 | 2022-01-27 1:57PM EST | 67.50 | 0.48 | 0.49 | 0.50 | -0.02 | -4.00% | 162 | 748 | 56.32% |
| AAPL220916P00070000 | 2022-01-26 3:48PM EST | 70.00 | 0.60 | 0.48 | 0.50 | 0.00 | - | 48 | 1,478 | 54.05% |
| AAPL220916P00072500 | 2022-01-21 10:13AM EST | 72.50 | 0.51 | 0.63 | 0.66 | 0.00 | - | 5 | 961 | 54.54% |
| AAPL220916P00075000 | 2022-01-24 11:01AM EST | 75.00 | 0.80 | 0.71 | 0.74 | 0.00 | - | 50 | 1,909 | 53.56% |
| AAPL220916P00076250 | 2022-01-21 10:13AM EST | 76.25 | 0.61 | 0.75 | 0.78 | 0.00 | - | 39 | 480 | 53.05% |
| AAPL220916P00077500 | 2022-01-21 10:14AM EST | 77.50 | 0.65 | 0.80 | 0.83 | 0.00 | - | 24 | 4,183 | 52.66% |
| AAPL220916P00078750 | 2022-01-27 12:51PM EST | 78.75 | 0.81 | 0.86 | 0.88 | +0.13 | +19.12% | 10 | 914 | 52.30% |
| AAPL220916P00080000 | 2022-01-27 12:18PM EST | 80.00 | 0.80 | 0.91 | 0.93 | -0.09 | -10.11% | 12 | 4,991 | 51.83% |
| AAPL220916P00081250 | 2022-01-27 12:51PM EST | 81.25 | 0.91 | 0.96 | 0.99 | -0.11 | -10.78% | 6 | 412 | 51.42% |
| AAPL220916P00082500 | 2022-01-27 1:15PM EST | 82.50 | 0.99 | 1.00 | 1.05 | +0.04 | +4.21% | 30 | 708 | 50.93% |
| AAPL220916P00083750 | 2022-01-27 1:05PM EST | 83.75 | 1.02 | 1.07 | 1.11 | -0.06 | -5.56% | 1 | 387 | 50.56% |
| AAPL220916P00085000 | 2022-01-25 1:41PM EST | 85.00 | 1.12 | 1.12 | 1.18 | -0.10 | -8.20% | 99 | 1,170 | 50.13% |
| AAPL220916P00086250 | 2022-01-24 11:27AM EST | 86.25 | 1.31 | 1.19 | 1.25 | 0.00 | - | 1 | 587 | 50.04% |
| AAPL220916P00087500 | 2022-01-27 9:52AM EST | 87.50 | 1.12 | 1.26 | 1.31 | -0.17 | -13.18% | 4 | 1,125 | 49.56% |
| AAPL220916P00090000 | 2022-01-27 11:44AM EST | 90.00 | 1.20 | 1.40 | 1.46 | -0.17 | -12.41% | 5 | 4,282 | 48.78% |
| AAPL220916P00092500 | 2022-01-24 9:30AM EST | 92.50 | 1.48 | 1.54 | 1.60 | 0.00 | - | 2 | 1,185 | 47.85% |
| AAPL220916P00095000 | 2022-01-27 10:05AM EST | 95.00 | 1.50 | 1.72 | 1.78 | -0.10 | -6.25% | 2 | 9,967 | 47.12% |
| AAPL220916P00097500 | 2022-01-26 2:16PM EST | 97.50 | 1.74 | 1.90 | 1.97 | 0.00 | - | 48 | 2,407 | 46.38% |
| AAPL220916P00100000 | 2022-01-27 3:24PM EST | 100.00 | 2.17 | 2.12 | 2.16 | +0.24 | +12.44% | 125 | 11,581 | 45.56% |
| AAPL220916P00102500 | 2022-01-24 9:37AM EST | 102.50 | 2.05 | 2.31 | 2.38 | 0.00 | - | 1 | 1,924 | 44.81% |
| AAPL220916P00105000 | 2022-01-27 12:14PM EST | 105.00 | 2.28 | 2.55 | 2.63 | -0.33 | -12.64% | 8 | 8,378 | 44.15% |
| AAPL220916P00107500 | 2022-01-26 12:56PM EST | 107.50 | 2.45 | 2.81 | 2.89 | 0.00 | - | 1 | 3,223 | 43.45% |
| AAPL220916P00110000 | 2022-01-27 12:59PM EST | 110.00 | 2.86 | 3.05 | 3.20 | -0.24 | -7.74% | 23 | 7,583 | 42.88% |
| AAPL220916P00112500 | 2022-01-25 3:54PM EST | 112.50 | 2.96 | 3.35 | 3.50 | 0.00 | - | 2 | 2,337 | 42.17% |
| AAPL220916P00115000 | 2022-01-26 12:51PM EST | 115.00 | 3.22 | 3.70 | 3.80 | 0.00 | - | 3 | 8,325 | 41.39% |
| AAPL220916P00117500 | 2022-01-27 3:25PM EST | 117.50 | 4.20 | 4.10 | 4.25 | -0.05 | -1.18% | 38 | 3,284 | 41.07% |
| AAPL220916P00120000 | 2022-01-27 1:58PM EST | 120.00 | 4.40 | 4.50 | 4.65 | -0.25 | -5.38% | 8,005 | 6,756 | 40.46% |
| AAPL220916P00122500 | 2022-01-27 12:35PM EST | 122.50 | 4.55 | 4.95 | 5.05 | -0.50 | -9.90% | 122 | 4,871 | 39.77% |
| AAPL220916P00125000 | 2022-01-27 3:02PM EST | 125.00 | 5.31 | 5.40 | 5.50 | +0.61 | +12.98% | 163 | 14,910 | 39.14% |
| AAPL220916P00130000 | 2022-01-27 11:20AM EST | 130.00 | 5.55 | 6.50 | 6.65 | -1.00 | -15.27% | 234 | 8,455 | 38.33% |
| AAPL220916P00135000 | 2022-01-27 2:23PM EST | 135.00 | 7.65 | 7.75 | 7.90 | -0.25 | -3.16% | 191 | 17,586 | 37.37% |
| AAPL220916P00140000 | 2022-01-27 3:15PM EST | 140.00 | 9.24 | 9.20 | 9.35 | -0.06 | -0.65% | 2,763 | 8,795 | 36.48% |
| AAPL220916P00145000 | 2022-01-27 3:02PM EST | 145.00 | 10.56 | 10.80 | 11.00 | -0.07 | -0.66% | 90 | 8,736 | 35.64% |
| AAPL220916P00150000 | 2022-01-27 2:50PM EST | 150.00 | 12.40 | 12.80 | 12.95 | -0.04 | -0.32% | 132 | 25,525 | 35.02% |
| AAPL220916P00155000 | 2022-01-27 2:47PM EST | 155.00 | 14.37 | 14.95 | 15.10 | -0.08 | -0.55% | 526 | 6,393 | 34.38% |
| AAPL220916P00160000 | 2022-01-27 3:17PM EST | 160.00 | 17.38 | 17.35 | 17.45 | +0.18 | +1.05% | 565 | 9,976 | 33.70% |
| AAPL220916P00165000 | 2022-01-27 3:26PM EST | 165.00 | 20.09 | 20.00 | 20.15 | +0.12 | +0.60% | 439 | 5,683 | 33.29% |
| AAPL220916P00170000 | 2022-01-27 2:37PM EST | 170.00 | 22.50 | 22.80 | 23.05 | -0.37 | -1.62% | 6 | 15,055 | 32.83% |
| AAPL220916P00175000 | 2022-01-27 2:37PM EST | 175.00 | 25.65 | 26.00 | 26.25 | +0.95 | +3.85% | 58 | 7,555 | 32.55% |
| AAPL220916P00180000 | 2022-01-26 11:26AM EST | 180.00 | 26.53 | 29.45 | 29.70 | 0.00 | - | 8 | 3,827 | 32.37% |
| AAPL220916P00185000 | 2022-01-27 3:33PM EST | 185.00 | 33.09 | 32.85 | 33.10 | -3.00 | -8.31% | 52 | 967 | 31.67% |
| AAPL220916P00190000 | 2022-01-27 11:58AM EST | 190.00 | 33.59 | 36.85 | 37.15 | -0.04 | -0.12% | 2 | 1,294 | 32.03% |
| AAPL220916P00195000 | 2022-01-26 11:22AM EST | 195.00 | 37.45 | 40.80 | 41.05 | 0.00 | - | 1 | 714 | 31.69% |
| AAPL220916P00200000 | 2022-01-26 11:34AM EST | 200.00 | 41.31 | 44.80 | 45.10 | 0.00 | - | 3 | 1,061 | 31.35% |
| AAPL220916P00210000 | 2022-01-26 11:39AM EST | 210.00 | 50.00 | 53.60 | 53.95 | 0.00 | - | 1 | 430 | 31.81% |
| AAPL220916P00220000 | 2022-01-24 3:01PM EST | 220.00 | 63.55 | 62.95 | 63.25 | 0.00 | - | 151 | 1,713 | 32.77% |
| AAPL220916P00225000 | 2022-01-24 12:54PM EST | 225.00 | 69.34 | 67.50 | 68.00 | 0.00 | - | 1 | 550 | 33.36% |
| AAPL220916P00230000 | 2022-01-24 10:33AM EST | 230.00 | 72.58 | 72.30 | 72.80 | 0.00 | - | 8 | 443 | 34.01% |
| AAPL220916P00240000 | 2022-01-25 10:55AM EST | 240.00 | 82.10 | 81.75 | 82.20 | 0.00 | - | 1 | 159 | 33.95% |
| AAPL220916P00250000 | 2022-01-27 3:24PM EST | 250.00 | 92.05 | 91.75 | 92.25 | +0.20 | +0.22% | 6 | 743 | 36.66% |
| AAPL220916P00260000 | 2022-01-27 3:24PM EST | 260.00 | 101.95 | 101.65 | 102.15 | +11.99 | +13.33% | 2 | 244 | 38.44% |
| AAPL220916P00270000 | 2022-01-10 12:09AM EST | 270.00 | 17.32 | 111.25 | 111.75 | 0.00 | - | 1 | 148 | 38.11% |
| AAPL220916P00280000 | 2022-01-25 1:45PM EST | 280.00 | 120.43 | 121.45 | 121.95 | 0.00 | - | 1 | 1 | 41.46% |
| AAPL220916P00290000 | 2022-01-10 12:09AM EST | 290.00 | 22.00 | 131.25 | 131.75 | 0.00 | - | 1 | 233 | 42.02% |
| AAPL220916P00300000 | 2022-01-10 12:09AM EST | 300.00 | 23.92 | 141.45 | 141.95 | 0.00 | - | 25 | 334 | 45.24% |
| 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% |
© 2022 Yahoo. All rights reserved.
