Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.84-3.50 (-3.17%)
At close: 4:00PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200925C00057500 | 2020-09-18 12:45PM EDT | 57.50 | 49.65 | 48.85 | 49.75 | -2.45 | -4.70% | 22 | 32 | 272.07% |
| AAPL200925C00060000 | 2020-09-16 12:24PM EDT | 60.00 | 47.25 | 46.35 | 47.25 | -2.25 | -4.55% | 1 | 38 | 255.66% |
| AAPL200925C00061250 | 2020-09-11 1:22PM EDT | 61.25 | 49.30 | 45.10 | 46.00 | 0.00 | - | 2 | 0 | 247.66% |
| AAPL200925C00062500 | 2020-09-18 12:40PM EDT | 62.50 | 44.60 | 43.85 | 44.75 | -8.90 | -16.64% | 5 | 1 | 239.84% |
| AAPL200925C00063750 | 2020-09-18 11:36AM EDT | 63.75 | 43.73 | 42.60 | 43.50 | -6.72 | -13.32% | 2 | 73 | 232.23% |
| AAPL200925C00065000 | 2020-09-16 2:16PM EDT | 65.00 | 49.20 | 41.35 | 42.25 | 0.00 | - | 3 | 21 | 224.61% |
| AAPL200925C00066250 | 2020-09-18 12:48PM EDT | 66.25 | 40.65 | 40.10 | 41.05 | -2.70 | -6.23% | 10 | 112 | 222.27% |
| AAPL200925C00067500 | 2020-09-17 9:48AM EDT | 67.50 | 42.20 | 38.85 | 39.80 | 0.00 | - | 82 | 333 | 214.84% |
| AAPL200925C00068750 | 2020-09-18 11:04AM EDT | 68.75 | 38.10 | 37.60 | 38.55 | -3.35 | -8.08% | 32 | 72 | 207.62% |
| AAPL200925C00070000 | 2020-09-18 3:58PM EDT | 70.00 | 37.00 | 36.35 | 37.30 | -2.85 | -7.15% | 41 | 409 | 200.39% |
| AAPL200925C00071250 | 2020-09-18 3:17PM EDT | 71.25 | 36.25 | 35.10 | 36.05 | -2.25 | -5.84% | 8 | 41 | 193.26% |
| AAPL200925C00072500 | 2020-09-15 10:57AM EDT | 72.50 | 37.95 | 33.85 | 34.80 | 0.00 | - | 6 | 82 | 186.33% |
| AAPL200925C00073750 | 2020-09-17 3:30PM EDT | 73.75 | 35.40 | 32.60 | 33.55 | 0.00 | - | 10 | 85 | 179.49% |
| AAPL200925C00075000 | 2020-09-18 2:24PM EDT | 75.00 | 32.50 | 31.35 | 32.30 | -2.65 | -7.54% | 1 | 60 | 172.66% |
| AAPL200925C00076250 | 2020-09-18 10:39AM EDT | 76.25 | 32.42 | 30.10 | 31.05 | -8.08 | -19.95% | 50 | 83 | 165.92% |
| AAPL200925C00078750 | 2020-09-16 1:28PM EDT | 78.75 | 33.85 | 27.60 | 28.55 | 0.00 | - | 52 | 95 | 152.73% |
| AAPL200925C00080000 | 2020-09-18 3:48PM EDT | 80.00 | 28.00 | 26.35 | 27.30 | -2.16 | -7.16% | 522 | 74 | 146.29% |
| AAPL200925C00081250 | 2020-09-18 1:58PM EDT | 81.25 | 25.89 | 25.10 | 26.05 | -3.14 | -10.82% | 4 | 151 | 139.94% |
| AAPL200925C00083750 | 2020-09-18 12:48PM EDT | 83.75 | 23.10 | 22.65 | 23.60 | -2.75 | -10.64% | 4 | 65 | 82.03% |
| AAPL200925C00085000 | 2020-09-18 3:54PM EDT | 85.00 | 22.25 | 21.40 | 22.35 | -2.95 | -11.71% | 36 | 59 | 77.34% |
| AAPL200925C00086250 | 2020-09-18 10:56AM EDT | 86.25 | 22.08 | 20.40 | 20.85 | -2.17 | -8.95% | 20 | 68 | 73.44% |
| AAPL200925C00087500 | 2020-09-18 3:13PM EDT | 87.50 | 20.20 | 19.15 | 19.60 | -1.65 | -7.55% | 26 | 255 | 68.75% |
| AAPL200925C00088750 | 2020-09-18 12:39PM EDT | 88.75 | 18.50 | 17.95 | 18.40 | -2.96 | -13.79% | 80 | 2,082 | 73.44% |
| AAPL200925C00090000 | 2020-09-18 3:59PM EDT | 90.00 | 17.10 | 16.75 | 17.15 | -2.54 | -12.93% | 1,054 | 312 | 71.88% |
| AAPL200925C00091250 | 2020-09-18 1:16PM EDT | 91.25 | 16.51 | 15.55 | 15.90 | -1.59 | -8.78% | 31 | 42 | 69.53% |
| AAPL200925C00092500 | 2020-09-18 3:12PM EDT | 92.50 | 15.28 | 14.30 | 14.65 | -1.95 | -11.32% | 4 | 34 | 64.45% |
| AAPL200925C00093750 | 2020-09-18 3:02PM EDT | 93.75 | 13.95 | 13.10 | 13.50 | -4.15 | -22.93% | 39 | 127 | 65.04% |
| AAPL200925C00095000 | 2020-09-18 3:32PM EDT | 95.00 | 13.02 | 11.95 | 12.30 | -2.63 | -16.81% | 668 | 450 | 64.16% |
| AAPL200925C00096250 | 2020-09-18 3:59PM EDT | 96.25 | 11.10 | 10.80 | 11.15 | -1.95 | -14.94% | 193 | 87 | 63.28% |
| AAPL200925C00097500 | 2020-09-18 3:47PM EDT | 97.50 | 10.00 | 9.70 | 10.00 | -3.40 | -25.37% | 213 | 162 | 62.26% |
| AAPL200925C00098750 | 2020-09-18 3:59PM EDT | 98.75 | 8.70 | 8.55 | 8.90 | -3.47 | -28.51% | 1,155 | 136 | 60.16% |
| AAPL200925C00100000 | 2020-09-18 3:59PM EDT | 100.00 | 7.60 | 7.50 | 7.85 | -3.19 | -29.56% | 4,019 | 1,746 | 59.38% |
| AAPL200925C00101250 | 2020-09-18 3:59PM EDT | 101.25 | 6.79 | 6.55 | 6.85 | -2.81 | -29.27% | 804 | 414 | 59.13% |
| AAPL200925C00102500 | 2020-09-18 3:59PM EDT | 102.50 | 5.80 | 5.60 | 5.90 | -2.95 | -33.71% | 1,905 | 366 | 58.11% |
| AAPL200925C00103750 | 2020-09-18 3:59PM EDT | 103.75 | 4.92 | 4.80 | 4.90 | -2.68 | -35.26% | 1,338 | 329 | 56.84% |
| AAPL200925C00105000 | 2020-09-18 3:59PM EDT | 105.00 | 4.05 | 4.00 | 4.20 | -2.75 | -40.44% | 11,029 | 1,620 | 57.10% |
| AAPL200925C00106250 | 2020-09-18 3:59PM EDT | 106.25 | 3.40 | 3.40 | 3.50 | -2.44 | -41.78% | 8,158 | 789 | 57.74% |
| AAPL200925C00107500 | 2020-09-18 3:59PM EDT | 107.50 | 2.81 | 2.75 | 2.84 | -2.20 | -43.91% | 29,121 | 4,300 | 56.81% |
| AAPL200925C00108750 | 2020-09-18 3:59PM EDT | 108.75 | 2.22 | 2.20 | 2.31 | -2.13 | -48.97% | 27,289 | 3,176 | 56.54% |
| AAPL200925C00110000 | 2020-09-18 3:59PM EDT | 110.00 | 1.80 | 1.80 | 1.84 | -1.80 | -50.00% | 74,367 | 11,911 | 56.84% |
| AAPL200925C00111250 | 2020-09-18 3:59PM EDT | 111.25 | 1.42 | 1.41 | 1.43 | -1.63 | -53.44% | 32,195 | 4,493 | 56.40% |
| AAPL200925C00112500 | 2020-09-18 3:59PM EDT | 112.50 | 1.10 | 1.10 | 1.13 | -1.33 | -54.73% | 28,410 | 10,006 | 56.59% |
| AAPL200925C00113750 | 2020-09-18 3:59PM EDT | 113.75 | 0.86 | 0.85 | 0.88 | -1.06 | -55.21% | 32,328 | 8,739 | 56.79% |
| AAPL200925C00115000 | 2020-09-18 4:00PM EDT | 115.00 | 0.66 | 0.66 | 0.67 | -0.84 | -56.00% | 48,582 | 33,971 | 56.98% |
| AAPL200925C00116250 | 2020-09-18 3:59PM EDT | 116.25 | 0.50 | 0.50 | 0.52 | -0.67 | -57.26% | 10,265 | 8,302 | 57.32% |
| AAPL200925C00117500 | 2020-09-18 3:59PM EDT | 117.50 | 0.40 | 0.40 | 0.41 | -0.47 | -54.02% | 10,959 | 15,230 | 58.30% |
| AAPL200925C00118750 | 2020-09-18 3:59PM EDT | 118.75 | 0.33 | 0.30 | 0.34 | -0.35 | -51.47% | 5,974 | 8,085 | 59.28% |
| AAPL200925C00120000 | 2020-09-18 3:59PM EDT | 120.00 | 0.27 | 0.26 | 0.27 | -0.23 | -46.00% | 37,616 | 40,916 | 60.84% |
| AAPL200925C00121250 | 2020-09-18 3:59PM EDT | 121.25 | 0.22 | 0.20 | 0.23 | -0.15 | -40.54% | 3,552 | 7,057 | 62.01% |
| AAPL200925C00122500 | 2020-09-18 3:59PM EDT | 122.50 | 0.18 | 0.15 | 0.18 | -0.08 | -30.77% | 6,838 | 10,639 | 62.50% |
| AAPL200925C00123750 | 2020-09-18 3:56PM EDT | 123.75 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 2,798 | 80,501 | 64.26% |
| AAPL200925C00125000 | 2020-09-18 3:59PM EDT | 125.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 9,990 | 34,947 | 67.19% |
| AAPL200925C00126250 | 2020-09-18 3:56PM EDT | 126.25 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 3,935 | 33,281 | 67.19% |
| AAPL200925C00127500 | 2020-09-18 3:58PM EDT | 127.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2,806 | 7,989 | 69.92% |
| AAPL200925C00128750 | 2020-09-18 3:58PM EDT | 128.75 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 1,273 | 6,189 | 73.63% |
| AAPL200925C00130000 | 2020-09-18 3:59PM EDT | 130.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 7,971 | 22,134 | 74.22% |
| AAPL200925C00131250 | 2020-09-18 3:59PM EDT | 131.25 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 500 | 6,545 | 73.05% |
| AAPL200925C00132500 | 2020-09-18 3:56PM EDT | 132.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 777 | 5,216 | 76.95% |
| AAPL200925C00133750 | 2020-09-18 3:58PM EDT | 133.75 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 662 | 3,732 | 77.73% |
| AAPL200925C00135000 | 2020-09-18 3:58PM EDT | 135.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 4,996 | 14,217 | 85.16% |
| AAPL200925C00136250 | 2020-09-18 3:52PM EDT | 136.25 | 0.06 | 0.04 | 0.06 | 0.00 | - | 150 | 2,506 | 83.20% |
| AAPL200925C00137500 | 2020-09-18 3:59PM EDT | 137.50 | 0.05 | 0.03 | 0.08 | 0.00 | - | 588 | 4,989 | 87.11% |
| AAPL200925C00138750 | 2020-09-18 3:40PM EDT | 138.75 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 461 | 2,245 | 85.94% |
| AAPL200925C00140000 | 2020-09-18 3:58PM EDT | 140.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 4,053 | 17,953 | 89.84% |
| AAPL200925C00141250 | 2020-09-18 3:55PM EDT | 141.25 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6,919 | 9,762 | 89.84% |
| AAPL200925C00142500 | 2020-09-18 3:57PM EDT | 142.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6,336 | 13,813 | 90.63% |
| AAPL200925C00143750 | 2020-09-18 3:50PM EDT | 143.75 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 35 | 1,526 | 94.53% |
| AAPL200925C00145000 | 2020-09-18 3:56PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,705 | 10,273 | 95.31% |
| AAPL200925C00147500 | 2020-09-18 3:29PM EDT | 147.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 2,960 | 97.66% |
| AAPL200925C00150000 | 2020-09-18 3:53PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 890 | 9,280 | 102.34% |
| AAPL200925C00152500 | 2020-09-18 3:16PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 152 | 1,592 | 101.56% |
| AAPL200925C00155000 | 2020-09-18 3:13PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 242 | 5,033 | 107.81% |
| AAPL200925C00157500 | 2020-09-18 2:31PM EDT | 157.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,359 | 109.38% |
| AAPL200925C00160000 | 2020-09-18 3:14PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 179 | 3,542 | 112.50% |
| AAPL200925C00162500 | 2020-09-18 3:54PM EDT | 162.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 29 | 2,697 | 120.31% |
| AAPL200925C00165000 | 2020-09-18 1:27PM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 65 | 1,799 | 123.44% |
| AAPL200925C00167500 | 2020-09-18 2:30PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 109 | 1,144 | 125.00% |
| AAPL200925C00170000 | 2020-09-18 3:57PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,273 | 115.63% |
| AAPL200925C00172500 | 2020-09-18 3:23PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 704 | 4,815 | 126.56% |
| AAPL200925C00175000 | 2020-09-18 1:01PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 515 | 3,889 | 121.88% |
| AAPL200925C00177500 | 2020-09-18 9:35AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,271 | 125.00% |
| AAPL200925C00180000 | 2020-09-18 2:07PM EDT | 180.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 99 | 810 | 137.50% |
| AAPL200925C00182500 | 2020-09-18 10:02AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 131.25% |
| AAPL200925C00185000 | 2020-09-15 3:26PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,124 | 134.38% |
| AAPL200925C00190000 | 2020-09-17 9:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,453 | 140.63% |
| AAPL200925C00195000 | 2020-09-18 1:51PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 5,700 | 146.88% |
| AAPL200925C00300000 | 2020-08-28 3:36PM EDT | 300.00 | 202.60 | 197.40 | 201.70 | +0.45 | +0.22% | 1 | 2 | 0.00% |
| AAPL200925C00305000 | 2020-08-25 2:32PM EDT | 305.00 | 189.92 | 192.45 | 196.70 | +0.02 | +0.01% | 1 | 1 | 0.00% |
| AAPL200925C00315000 | 2020-08-25 2:32PM EDT | 315.00 | 179.92 | 182.50 | 186.95 | +0.02 | +0.01% | - | 1 | 0.00% |
| AAPL200925C00335000 | 2020-08-26 9:42AM EDT | 335.00 | 173.24 | 162.65 | 167.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL200925C00340000 | 2020-08-26 9:35AM EDT | 340.00 | 166.24 | 157.70 | 162.15 | +0.01 | +0.01% | - | 2 | 0.00% |
| AAPL200925C00345000 | 2020-08-17 12:10AM EDT | 345.00 | 107.40 | 152.75 | 157.30 | +0.01 | +0.01% | - | 25 | 0.00% |
| AAPL200925C00350000 | 2020-08-12 2:35PM EDT | 350.00 | 104.08 | 147.85 | 152.15 | +0.02 | +0.02% | 50 | 50 | 0.00% |
| AAPL200925C00360000 | 2020-08-12 2:35PM EDT | 360.00 | 143.80 | 138.00 | 142.40 | +49.35 | +52.25% | 1 | 50 | 0.00% |
| AAPL200925C00365000 | 2020-08-17 12:10AM EDT | 365.00 | 92.00 | 134.45 | 135.85 | 0.00 | - | - | 26 | 0.00% |
| AAPL200925C00370000 | 2020-08-24 12:39PM EDT | 370.00 | 138.20 | 129.55 | 131.05 | +0.01 | +0.01% | 1 | 1 | 0.00% |
| AAPL200925C00375000 | 2020-08-27 3:00PM EDT | 375.00 | 129.22 | 124.70 | 126.10 | -0.58 | -0.45% | 5 | 21 | 0.00% |
| AAPL200925C00380000 | 2020-08-28 10:19AM EDT | 380.00 | 124.15 | 119.85 | 121.25 | +2.95 | +2.43% | 6 | 21 | 0.00% |
| AAPL200925C00385000 | 2020-08-28 3:54PM EDT | 385.00 | 116.50 | 115.05 | 116.50 | -3.21 | -2.68% | 4 | 5 | 0.00% |
| AAPL200925C00390000 | 2020-08-28 2:47PM EDT | 390.00 | 113.20 | 110.25 | 111.65 | -0.80 | -0.70% | 1 | 8 | 0.00% |
| AAPL200925C00395000 | 2020-08-27 1:46PM EDT | 395.00 | 107.32 | 105.50 | 106.90 | 0.00 | - | 1 | 12 | 4,601.56% |
| AAPL200925C00400000 | 2020-08-27 1:48PM EDT | 400.00 | 103.34 | 100.80 | 102.10 | 0.00 | - | 6 | 41 | 3,450.00% |
| AAPL200925C00405000 | 2020-08-28 9:59AM EDT | 405.00 | 100.99 | 96.10 | 97.50 | +3.99 | +4.11% | 2 | 18 | 3,052.34% |
| AAPL200925C00410000 | 2020-08-27 12:32PM EDT | 410.00 | 96.39 | 91.50 | 92.85 | -0.31 | -0.32% | 1 | 24 | 2,790.04% |
| AAPL200925C00415000 | 2020-08-28 12:41PM EDT | 415.00 | 90.28 | 86.95 | 88.20 | -1.45 | -1.58% | 3 | 35 | 2,589.55% |
| AAPL200925C00420000 | 2020-08-26 12:58PM EDT | 420.00 | 88.49 | 82.65 | 83.75 | 0.00 | - | 7 | 48 | 2,431.74% |
| AAPL200925C00425000 | 2020-08-28 3:46PM EDT | 425.00 | 84.15 | 78.00 | 79.15 | -0.70 | -0.82% | 27 | 50 | 2,287.55% |
| AAPL200925C00430000 | 2020-08-28 2:58PM EDT | 430.00 | 74.48 | 73.90 | 74.80 | -0.01 | -0.01% | 2 | 145 | 2,170.80% |
| AAPL200925C00435000 | 2020-08-28 12:34PM EDT | 435.00 | 72.50 | 69.65 | 70.55 | +0.65 | +0.90% | 1 | 55 | 2,063.92% |
| AAPL200925C00440000 | 2020-08-28 3:31PM EDT | 440.00 | 68.40 | 65.45 | 66.35 | +0.10 | +0.15% | 6 | 200 | 1,966.41% |
| AAPL200925C00445000 | 2020-08-28 2:50PM EDT | 445.00 | 65.00 | 61.45 | 62.30 | 0.00 | - | 2 | 153 | 1,879.03% |
| AAPL200925C00450000 | 2020-08-28 3:51PM EDT | 450.00 | 61.65 | 57.35 | 58.40 | +0.88 | +1.45% | 13 | 553 | 1,796.88% |
| AAPL200925C00455000 | 2020-08-28 3:47PM EDT | 455.00 | 58.72 | 53.65 | 54.65 | +1.22 | +2.12% | 25 | 422 | 1,724.02% |
| AAPL200925C00460000 | 2020-08-28 3:40PM EDT | 460.00 | 54.00 | 49.90 | 50.85 | -1.10 | -2.00% | 46 | 617 | 1,652.81% |
| AAPL200925C00465000 | 2020-08-28 3:50PM EDT | 465.00 | 47.85 | 46.40 | 47.30 | -0.20 | -0.42% | 9 | 319 | 1,588.53% |
| AAPL200925C00470000 | 2020-08-28 3:57PM EDT | 470.00 | 43.85 | 43.05 | 43.90 | -2.87 | -6.14% | 128 | 305 | 1,528.52% |
| AAPL200925C00475000 | 2020-08-28 3:59PM EDT | 475.00 | 40.46 | 39.85 | 40.70 | -2.35 | -5.49% | 17 | 388 | 1,472.75% |
| AAPL200925C00480000 | 2020-08-28 3:59PM EDT | 480.00 | 37.40 | 37.00 | 37.65 | -3.05 | -7.54% | 62 | 558 | 1,422.17% |
| AAPL200925C00485000 | 2020-08-28 3:45PM EDT | 485.00 | 38.00 | 34.00 | 34.70 | -1.15 | -2.94% | 41 | 337 | 1,371.41% |
| AAPL200925C00490000 | 2020-08-28 3:54PM EDT | 490.00 | 32.00 | 31.30 | 32.00 | -3.10 | -8.83% | 83 | 461 | 1,325.73% |
| AAPL200925C00495000 | 2020-08-28 3:59PM EDT | 495.00 | 29.30 | 28.80 | 29.45 | -3.45 | -10.53% | 177 | 15,159 | 1,283.06% |
| AAPL200925C00500000 | 2020-08-28 3:59PM EDT | 500.00 | 26.70 | 26.45 | 27.05 | -3.60 | -11.88% | 1,058 | 10,116 | 1,242.77% |
| AAPL200925C00505000 | 2020-08-28 3:59PM EDT | 505.00 | 24.80 | 24.40 | 24.80 | -3.10 | -11.11% | 1,214 | 24,982 | 1,206.20% |
| AAPL200925C00510000 | 2020-08-28 3:56PM EDT | 510.00 | 22.50 | 22.30 | 22.70 | -3.25 | -12.62% | 591 | 1,177 | 1,169.92% |
| AAPL200925C00515000 | 2020-08-28 3:56PM EDT | 515.00 | 20.35 | 20.50 | 20.80 | -3.50 | -14.68% | 323 | 832 | 1,137.74% |
| AAPL200925C00520000 | 2020-08-28 3:58PM EDT | 520.00 | 18.85 | 18.50 | 19.05 | -3.15 | -14.32% | 361 | 829 | 1,104.30% |
| AAPL200925C00525000 | 2020-08-28 3:53PM EDT | 525.00 | 18.10 | 16.90 | 17.40 | -3.10 | -14.62% | 112 | 513 | 1,074.90% |
| AAPL200925C00530000 | 2020-08-28 3:59PM EDT | 530.00 | 15.80 | 15.60 | 15.90 | -3.90 | -19.80% | 173 | 564 | 1,049.32% |
| AAPL200925C00535000 | 2020-08-28 3:50PM EDT | 535.00 | 16.11 | 14.05 | 14.50 | -1.29 | -7.41% | 78 | 36 | 1,021.19% |
| AAPL200925C00540000 | 2020-08-28 3:56PM EDT | 540.00 | 13.05 | 12.80 | 13.25 | -3.00 | -18.69% | 106 | 574 | 996.97% |
| AAPL200925C00545000 | 2020-08-28 3:58PM EDT | 545.00 | 11.92 | 11.70 | 12.15 | -2.93 | -19.73% | 23 | 42 | 975.15% |
| AAPL200925C00550000 | 2020-08-28 3:58PM EDT | 550.00 | 10.89 | 10.70 | 11.10 | -2.91 | -21.09% | 493 | 1,231 | 954.25% |
| AAPL200925C00555000 | 2020-08-28 3:50PM EDT | 555.00 | 10.00 | 9.75 | 10.15 | -2.90 | -22.48% | 150 | 73 | 934.18% |
| AAPL200925C00560000 | 2020-08-28 3:52PM EDT | 560.00 | 9.20 | 8.90 | 9.20 | -2.75 | -23.01% | 1,055 | 507 | 914.40% |
| AAPL200925C00565000 | 2020-08-28 3:54PM EDT | 565.00 | 8.46 | 8.15 | 8.55 | -4.14 | -32.86% | 3,678 | 2 | 898.98% |
| AAPL200925C00570000 | 2020-08-28 3:51PM EDT | 570.00 | 7.65 | 7.50 | 7.85 | -2.40 | -23.88% | 3,922 | 476 | 883.50% |
| AAPL200925C00575000 | 2020-08-28 3:59PM EDT | 575.00 | 7.10 | 7.00 | 7.25 | -2.96 | -29.42% | 141 | 11 | 870.80% |
| AAPL200925C00580000 | 2020-08-28 3:48PM EDT | 580.00 | 6.50 | 6.40 | 6.70 | -2.70 | -29.35% | 656 | 828 | 856.74% |
| AAPL200925C00590000 | 2020-08-28 3:54PM EDT | 590.00 | 5.50 | 5.40 | 5.75 | -2.00 | -26.67% | 126 | 324 | 831.79% |
| AAPL200925C00600000 | 2020-08-28 3:59PM EDT | 600.00 | 4.85 | 4.80 | 5.00 | -1.85 | -27.61% | 517 | 1,066 | 814.40% |
| AAPL200925C00610000 | 2020-08-28 3:54PM EDT | 610.00 | 4.35 | 4.10 | 4.40 | -1.85 | -29.84% | 75 | 168 | 796.09% |
| AAPL200925C00620000 | 2020-08-28 3:56PM EDT | 620.00 | 3.75 | 3.60 | 3.90 | -1.50 | -28.57% | 313 | 697 | 781.64% |
| AAPL200925C00630000 | 2020-08-28 3:12PM EDT | 630.00 | 3.60 | 3.20 | 3.50 | -1.20 | -25.00% | 16 | 287 | 769.82% |
| AAPL200925C00640000 | 2020-08-28 2:55PM EDT | 640.00 | 3.19 | 2.90 | 3.10 | -0.61 | -16.05% | 10 | 68 | 758.98% |
| AAPL200925C00650000 | 2020-08-28 3:42PM EDT | 650.00 | 2.75 | 2.61 | 2.87 | -1.10 | -28.57% | 99 | 553 | 751.27% |
| AAPL200925C00660000 | 2020-08-28 3:58PM EDT | 660.00 | 2.50 | 2.49 | 2.62 | -0.95 | -27.54% | 41 | 135 | 746.48% |
| AAPL200925C00670000 | 2020-08-28 3:39PM EDT | 670.00 | 2.44 | 2.19 | 2.42 | -0.91 | -27.16% | 41 | 138 | 737.79% |
| AAPL200925C00680000 | 2020-08-28 2:59PM EDT | 680.00 | 2.22 | 2.00 | 2.22 | -0.88 | -28.39% | 14 | 53 | 731.25% |
| AAPL200925C00690000 | 2020-08-28 3:34PM EDT | 690.00 | 2.01 | 1.86 | 2.07 | -0.75 | -27.17% | 28 | 1,152 | 726.95% |
| AAPL200925C00700000 | 2020-08-28 3:51PM EDT | 700.00 | 1.89 | 1.87 | 1.91 | -0.67 | -26.17% | 181 | 632 | 726.37% |
| AAPL200925C00710000 | 2020-08-28 3:45PM EDT | 710.00 | 1.83 | 1.72 | 1.78 | -0.45 | -19.74% | 9 | 20 | 721.48% |
| AAPL200925C00720000 | 2020-08-28 3:57PM EDT | 720.00 | 1.58 | 1.48 | 1.67 | -0.52 | -24.76% | 15 | 30 | 713.77% |
| AAPL200925C00730000 | 2020-08-28 3:56PM EDT | 730.00 | 1.55 | 1.47 | 1.56 | -0.49 | -24.02% | 24 | 21 | 713.28% |
| AAPL200925C00740000 | 2020-08-28 3:55PM EDT | 740.00 | 1.44 | 1.38 | 1.46 | -0.40 | -21.74% | 256 | 115 | 710.16% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200925P00057500 | 2020-09-11 9:50AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 734 | 156.25% |
| AAPL200925P00058750 | 2020-09-08 3:59PM EDT | 58.75 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 175.00% |
| AAPL200925P00060000 | 2020-09-18 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 504 | 150.00% |
| AAPL200925P00061250 | 2020-09-14 2:18PM EDT | 61.25 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 16 | 162.50% |
| AAPL200925P00062500 | 2020-09-16 12:50PM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 153.13% |
| AAPL200925P00063750 | 2020-09-08 9:58AM EDT | 63.75 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 150 | 151.56% |
| AAPL200925P00065000 | 2020-09-15 3:55PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 145 | 128.13% |
| AAPL200925P00066250 | 2020-09-09 11:35AM EDT | 66.25 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 142.19% |
| AAPL200925P00067500 | 2020-09-18 3:43PM EDT | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 1,035 | 139.84% |
| AAPL200925P00068750 | 2020-09-11 12:55PM EDT | 68.75 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 121.88% |
| AAPL200925P00070000 | 2020-09-18 10:08AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 564 | 109.38% |
| AAPL200925P00071250 | 2020-09-11 10:30AM EDT | 71.25 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 125.00% |
| AAPL200925P00072500 | 2020-09-18 3:59PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 337 | 368 | 103.13% |
| AAPL200925P00073750 | 2020-09-18 3:59PM EDT | 73.75 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1,005 | 12 | 114.84% |
| AAPL200925P00075000 | 2020-09-18 3:59PM EDT | 75.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 424 | 226 | 104.69% |
| AAPL200925P00076250 | 2020-09-18 2:12PM EDT | 76.25 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 7 | 146 | 103.13% |
| AAPL200925P00077500 | 2020-09-18 2:21PM EDT | 77.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 101 | 98 | 98.44% |
| AAPL200925P00078750 | 2020-09-18 3:52PM EDT | 78.75 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 104 | 1,130 | 96.09% |
| AAPL200925P00080000 | 2020-09-18 3:59PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1,625 | 1,304 | 89.06% |
| AAPL200925P00081250 | 2020-09-18 2:26PM EDT | 81.25 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 45 | 507 | 92.97% |
| AAPL200925P00082500 | 2020-09-18 2:52PM EDT | 82.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 184 | 416 | 88.28% |
| AAPL200925P00083750 | 2020-09-18 3:40PM EDT | 83.75 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 130 | 507 | 87.11% |
| AAPL200925P00085000 | 2020-09-18 3:57PM EDT | 85.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 774 | 1,296 | 83.59% |
| AAPL200925P00086250 | 2020-09-18 3:34PM EDT | 86.25 | 0.07 | 0.06 | 0.11 | 0.00 | - | 244 | 328 | 83.20% |
| AAPL200925P00087500 | 2020-09-18 3:54PM EDT | 87.50 | 0.09 | 0.07 | 0.12 | +0.02 | +28.57% | 329 | 2,082 | 79.69% |
| AAPL200925P00088750 | 2020-09-18 3:54PM EDT | 88.75 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 670 | 668 | 77.34% |
| AAPL200925P00090000 | 2020-09-18 3:58PM EDT | 90.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 3,300 | 2,714 | 74.41% |
| AAPL200925P00091250 | 2020-09-18 3:59PM EDT | 91.25 | 0.17 | 0.14 | 0.20 | +0.04 | +30.77% | 379 | 534 | 72.66% |
| AAPL200925P00092500 | 2020-09-18 3:58PM EDT | 92.50 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 1,540 | 1,572 | 69.34% |
| AAPL200925P00093750 | 2020-09-18 3:59PM EDT | 93.75 | 0.25 | 0.25 | 0.28 | +0.08 | +47.06% | 1,845 | 759 | 68.56% |
| AAPL200925P00095000 | 2020-09-18 3:59PM EDT | 95.00 | 0.32 | 0.32 | 0.34 | +0.10 | +45.45% | 6,949 | 3,273 | 66.50% |
| AAPL200925P00096250 | 2020-09-18 3:59PM EDT | 96.25 | 0.41 | 0.39 | 0.43 | +0.14 | +51.85% | 1,595 | 1,172 | 64.36% |
| AAPL200925P00097500 | 2020-09-18 3:59PM EDT | 97.50 | 0.54 | 0.52 | 0.55 | +0.19 | +54.29% | 4,204 | 2,213 | 63.18% |
| AAPL200925P00098750 | 2020-09-18 3:59PM EDT | 98.75 | 0.67 | 0.67 | 0.70 | +0.25 | +59.52% | 5,134 | 3,757 | 61.77% |
| AAPL200925P00100000 | 2020-09-18 3:59PM EDT | 100.00 | 0.89 | 0.87 | 0.90 | +0.37 | +71.15% | 36,759 | 14,477 | 60.74% |
| AAPL200925P00101250 | 2020-09-18 3:59PM EDT | 101.25 | 1.15 | 1.10 | 1.16 | +0.47 | +69.12% | 6,369 | 4,205 | 59.62% |
| AAPL200925P00102500 | 2020-09-18 3:59PM EDT | 102.50 | 1.47 | 1.41 | 1.52 | +0.59 | +67.05% | 7,969 | 4,066 | 59.33% |
| AAPL200925P00103750 | 2020-09-18 3:59PM EDT | 103.75 | 1.85 | 1.81 | 1.89 | +0.73 | +65.18% | 10,248 | 4,776 | 58.64% |
| AAPL200925P00105000 | 2020-09-18 3:59PM EDT | 105.00 | 2.29 | 2.32 | 2.35 | +0.92 | +67.15% | 55,633 | 11,934 | 58.55% |
| AAPL200925P00106250 | 2020-09-18 3:59PM EDT | 106.25 | 2.90 | 2.81 | 2.91 | +1.13 | +63.84% | 22,744 | 3,357 | 57.76% |
| AAPL200925P00107500 | 2020-09-18 3:59PM EDT | 107.50 | 3.45 | 3.45 | 3.55 | +1.21 | +54.02% | 36,669 | 8,229 | 57.64% |
| AAPL200925P00108750 | 2020-09-18 3:59PM EDT | 108.75 | 4.25 | 4.10 | 4.30 | +1.59 | +59.77% | 32,747 | 11,938 | 57.23% |
| AAPL200925P00110000 | 2020-09-18 3:59PM EDT | 110.00 | 5.00 | 4.85 | 5.15 | +1.80 | +56.25% | 25,151 | 14,519 | 57.23% |
| AAPL200925P00111250 | 2020-09-18 3:58PM EDT | 111.25 | 5.76 | 5.70 | 6.05 | +1.96 | +51.58% | 4,563 | 5,360 | 57.37% |
| AAPL200925P00112500 | 2020-09-18 3:58PM EDT | 112.50 | 6.67 | 6.65 | 6.90 | +2.02 | +43.44% | 4,393 | 8,417 | 56.59% |
| AAPL200925P00113750 | 2020-09-18 3:57PM EDT | 113.75 | 7.69 | 7.60 | 8.00 | +2.29 | +42.41% | 2,167 | 6,814 | 57.42% |
| AAPL200925P00115000 | 2020-09-18 3:59PM EDT | 115.00 | 8.72 | 8.75 | 9.05 | +2.70 | +44.85% | 4,995 | 19,931 | 59.13% |
| AAPL200925P00116250 | 2020-09-18 3:59PM EDT | 116.25 | 9.80 | 9.75 | 10.15 | +2.60 | +36.11% | 2,185 | 4,760 | 58.35% |
| AAPL200925P00117500 | 2020-09-18 3:58PM EDT | 117.50 | 11.00 | 10.90 | 11.30 | +2.82 | +34.47% | 3,044 | 79,837 | 59.67% |
| AAPL200925P00118750 | 2020-09-18 3:51PM EDT | 118.75 | 12.23 | 12.05 | 12.45 | +3.05 | +33.22% | 361 | 3,596 | 60.16% |
| AAPL200925P00120000 | 2020-09-18 3:59PM EDT | 120.00 | 13.25 | 13.25 | 13.65 | +3.15 | +31.19% | 1,024 | 6,213 | 62.11% |
| AAPL200925P00121250 | 2020-09-18 3:54PM EDT | 121.25 | 14.62 | 14.45 | 14.85 | +2.86 | +24.32% | 612 | 5,482 | 63.48% |
| AAPL200925P00122500 | 2020-09-18 3:41PM EDT | 122.50 | 15.05 | 15.70 | 16.10 | +2.40 | +18.97% | 375 | 3,790 | 67.48% |
| AAPL200925P00123750 | 2020-09-18 3:47PM EDT | 123.75 | 16.00 | 16.90 | 17.30 | +1.98 | +14.12% | 243 | 2,688 | 67.97% |
| AAPL200925P00125000 | 2020-09-18 3:59PM EDT | 125.00 | 18.19 | 18.15 | 18.55 | +3.17 | +21.11% | 1,067 | 9,317 | 71.68% |
| AAPL200925P00126250 | 2020-09-18 3:34PM EDT | 126.25 | 18.47 | 19.35 | 19.80 | +2.27 | +14.01% | 255 | 3,320 | 73.24% |
| AAPL200925P00127500 | 2020-09-18 3:52PM EDT | 127.50 | 21.47 | 20.55 | 21.05 | +4.05 | +23.25% | 299 | 5,707 | 74.61% |
| AAPL200925P00128750 | 2020-09-18 3:47PM EDT | 128.75 | 20.90 | 21.80 | 22.30 | +1.90 | +10.00% | 445 | 1,150 | 77.93% |
| AAPL200925P00130000 | 2020-09-18 3:56PM EDT | 130.00 | 23.25 | 23.05 | 23.55 | +3.10 | +15.38% | 3,564 | 5,513 | 81.05% |
| AAPL200925P00131250 | 2020-09-18 3:38PM EDT | 131.25 | 23.58 | 24.30 | 25.00 | +2.68 | +12.82% | 15 | 2,452 | 92.87% |
| AAPL200925P00132500 | 2020-09-18 3:24PM EDT | 132.50 | 24.94 | 25.25 | 26.25 | +2.69 | +12.09% | 42 | 4,302 | 81.64% |
| AAPL200925P00133750 | 2020-09-18 2:24PM EDT | 133.75 | 26.00 | 26.55 | 27.50 | +2.12 | +8.88% | 64 | 245 | 87.70% |
| AAPL200925P00135000 | 2020-09-18 2:38PM EDT | 135.00 | 27.44 | 27.80 | 28.75 | +2.84 | +11.54% | 79 | 1,492 | 90.82% |
| AAPL200925P00136250 | 2020-09-18 3:38PM EDT | 136.25 | 28.50 | 29.05 | 30.00 | +3.40 | +13.55% | 8 | 135 | 93.75% |
| AAPL200925P00137500 | 2020-09-18 1:16PM EDT | 137.50 | 30.20 | 30.25 | 31.20 | +2.22 | +7.93% | 24 | 318 | 89.06% |
| AAPL200925P00138750 | 2020-09-18 10:10AM EDT | 138.75 | 29.15 | 31.50 | 32.45 | +0.25 | +0.87% | 15 | 131 | 91.80% |
| AAPL200925P00140000 | 2020-09-18 12:59PM EDT | 140.00 | 32.81 | 32.75 | 33.70 | +2.91 | +9.73% | 31 | 4,392 | 94.14% |
| AAPL200925P00141250 | 2020-09-17 11:17AM EDT | 141.25 | 29.30 | 34.00 | 34.95 | 0.00 | - | 24 | 88 | 96.88% |
| AAPL200925P00142500 | 2020-09-17 3:13PM EDT | 142.50 | 33.07 | 35.25 | 36.20 | 0.00 | - | 1 | 137 | 99.61% |
| AAPL200925P00143750 | 2020-09-17 12:19PM EDT | 143.75 | 34.00 | 36.50 | 37.45 | 0.00 | - | 12 | 91 | 101.95% |
| AAPL200925P00145000 | 2020-09-17 1:29PM EDT | 145.00 | 35.25 | 37.75 | 38.70 | 0.00 | - | 10 | 121 | 104.69% |
| AAPL200925P00147500 | 2020-09-15 2:10PM EDT | 147.50 | 37.70 | 40.25 | 41.20 | +5.55 | +17.26% | 2 | 90 | 109.38% |
| AAPL200925P00150000 | 2020-09-18 1:06PM EDT | 150.00 | 43.30 | 42.75 | 43.70 | +6.75 | +18.47% | 1 | 306 | 114.45% |
| AAPL200925P00152500 | 2020-09-16 12:13PM EDT | 152.50 | 42.95 | 45.25 | 46.20 | 0.00 | - | 3 | 132 | 119.14% |
| AAPL200925P00155000 | 2020-09-16 3:19PM EDT | 155.00 | 41.95 | 47.75 | 48.70 | 0.00 | - | 17 | 79 | 123.83% |
| AAPL200925P00157500 | 2020-09-17 11:48AM EDT | 157.50 | 46.75 | 50.25 | 51.20 | 0.00 | - | 32 | 150 | 128.13% |
| AAPL200925P00160000 | 2020-09-18 12:40PM EDT | 160.00 | 53.00 | 52.75 | 53.70 | +2.65 | +5.26% | 13 | 32 | 132.81% |
| AAPL200925P00162500 | 2020-09-18 12:40PM EDT | 162.50 | 55.49 | 55.25 | 56.20 | +4.19 | +8.17% | 1 | 27 | 137.11% |
| AAPL200925P00165000 | 2020-09-16 10:15AM EDT | 165.00 | 50.50 | 56.00 | 60.20 | 0.00 | - | 3 | 54 | 262.11% |
| AAPL200925P00167500 | 2020-09-17 11:49AM EDT | 167.50 | 56.80 | 60.25 | 61.20 | 0.00 | - | 1 | 180 | 145.31% |
| AAPL200925P00170000 | 2020-09-15 10:40AM EDT | 170.00 | 59.70 | 61.00 | 65.20 | 0.00 | - | 13 | 119 | 274.22% |
| AAPL200925P00172500 | 2020-09-15 9:39AM EDT | 172.50 | 55.45 | 65.25 | 66.20 | 0.00 | - | 6 | 292 | 153.52% |
| AAPL200925P00175000 | 2020-09-14 2:18PM EDT | 175.00 | 64.70 | 66.00 | 70.20 | 0.00 | - | 7 | 105 | 285.84% |
| AAPL200925P00177500 | 2020-09-11 3:42PM EDT | 177.50 | 64.55 | 70.25 | 71.20 | 0.00 | - | 2 | 21 | 161.33% |
| AAPL200925P00180000 | 2020-09-16 10:13AM EDT | 180.00 | 67.05 | 71.00 | 74.70 | 0.00 | - | 9 | 53 | 277.34% |
| AAPL200925P00182500 | 2020-09-18 3:10PM EDT | 182.50 | 74.90 | 75.25 | 76.20 | +4.85 | +6.92% | 2 | 23 | 168.75% |
| AAPL200925P00190000 | 2020-09-15 3:11PM EDT | 190.00 | 78.50 | 82.75 | 83.70 | 0.00 | - | 31 | 18 | 179.69% |
| AAPL200925P00195000 | 2020-09-18 3:13PM EDT | 195.00 | 87.40 | 87.75 | 88.70 | +1.95 | +2.28% | 105 | 138 | 186.72% |
| AAPL200925P00230000 | 2020-08-28 3:01PM EDT | 230.00 | 0.12 | 0.04 | 0.17 | -0.03 | -20.00% | 2 | 10 | 0.00% |
| AAPL200925P00240000 | 2020-08-28 1:14PM EDT | 240.00 | 0.13 | 0.07 | 0.19 | -0.08 | -38.10% | 1 | 13 | 0.00% |
| AAPL200925P00250000 | 2020-08-26 1:48PM EDT | 250.00 | 0.20 | 0.09 | 0.22 | +0.02 | +11.11% | 2 | 0 | 0.00% |
| AAPL200925P00255000 | 2020-08-24 12:12AM EDT | 255.00 | 0.20 | 0.11 | 0.23 | +0.01 | +5.26% | - | 2 | 0.00% |
| AAPL200925P00270000 | 2020-08-25 10:44AM EDT | 270.00 | 0.24 | 0.15 | 0.27 | +0.02 | +9.09% | - | 255 | 0.00% |
| AAPL200925P00275000 | 2020-08-24 12:12AM EDT | 275.00 | 0.28 | 0.16 | 0.29 | -0.01 | -3.45% | - | 1 | 0.00% |
| AAPL200925P00280000 | 2020-08-28 2:55PM EDT | 280.00 | 0.25 | 0.18 | 0.30 | -0.09 | -26.47% | 25 | 88 | 0.00% |
| AAPL200925P00290000 | 2020-08-27 12:49PM EDT | 290.00 | 0.40 | 0.21 | 0.33 | +0.02 | +5.26% | 3 | 9 | 0.00% |
| AAPL200925P00295000 | 2020-08-27 10:16AM EDT | 295.00 | 0.36 | 0.22 | 0.35 | +0.01 | +2.86% | 1 | 3 | 0.00% |
| AAPL200925P00300000 | 2020-08-26 3:30PM EDT | 300.00 | 0.40 | 0.24 | 0.37 | +0.01 | +2.56% | 4 | 17 | 0.00% |
| AAPL200925P00305000 | 2020-08-17 2:26PM EDT | 305.00 | 0.64 | 0.26 | 0.39 | +0.01 | +1.59% | 1 | 27 | 0.00% |
| AAPL200925P00310000 | 2020-08-24 11:34AM EDT | 310.00 | 0.56 | 0.28 | 0.41 | +0.01 | +1.82% | 3 | 4 | 0.00% |
| AAPL200925P00315000 | 2020-08-28 10:43AM EDT | 315.00 | 0.47 | 0.31 | 0.43 | +0.04 | +9.30% | 3 | 125 | 0.00% |
| AAPL200925P00320000 | 2020-08-28 2:54PM EDT | 320.00 | 0.46 | 0.33 | 0.46 | -0.01 | -2.13% | 9 | 8 | 0.00% |
| AAPL200925P00325000 | 2020-08-28 2:51PM EDT | 325.00 | 0.54 | 0.37 | 0.49 | -0.01 | -1.82% | 1 | 36 | 0.00% |
| AAPL200925P00330000 | 2020-08-27 3:23PM EDT | 330.00 | 0.76 | 0.40 | 0.53 | -0.01 | -1.30% | 3 | 57 | 0.00% |
| AAPL200925P00335000 | 2020-08-28 10:23AM EDT | 335.00 | 0.80 | 0.45 | 0.57 | +0.20 | +33.33% | 3 | 13 | 0.00% |
| AAPL200925P00340000 | 2020-08-27 10:48AM EDT | 340.00 | 0.84 | 0.50 | 0.63 | -0.01 | -1.18% | 4 | 60 | 0.00% |
| AAPL200925P00345000 | 2020-08-28 3:46PM EDT | 345.00 | 0.61 | 0.55 | 0.68 | -0.35 | -36.46% | 2 | 16 | 0.00% |
| AAPL200925P00350000 | 2020-08-28 3:20PM EDT | 350.00 | 0.80 | 0.62 | 0.75 | -0.25 | -23.81% | 4 | 533 | 0.00% |
| AAPL200925P00355000 | 2020-08-28 10:06AM EDT | 355.00 | 1.12 | 0.70 | 0.83 | -0.03 | -2.61% | 1 | 83 | 0.00% |
| AAPL200925P00360000 | 2020-08-28 2:25PM EDT | 360.00 | 1.02 | 0.78 | 0.91 | -0.28 | -21.54% | 3 | 81 | 0.00% |
| AAPL200925P00365000 | 2020-08-28 1:05PM EDT | 365.00 | 1.18 | 0.89 | 1.01 | -0.26 | -18.06% | 14 | 93 | 0.00% |
| AAPL200925P00370000 | 2020-08-28 10:47AM EDT | 370.00 | 1.40 | 1.00 | 1.13 | -0.20 | -12.50% | 21 | 313 | 0.00% |
| AAPL200925P00375000 | 2020-08-28 3:23PM EDT | 375.00 | 1.29 | 1.12 | 1.26 | +0.09 | +7.50% | 10 | 103 | 0.00% |
| AAPL200925P00380000 | 2020-08-28 3:38PM EDT | 380.00 | 1.38 | 1.28 | 1.42 | -0.59 | -29.95% | 65 | 166 | 0.00% |
| AAPL200925P00385000 | 2020-08-28 12:44PM EDT | 385.00 | 1.78 | 1.45 | 1.59 | +0.26 | +17.11% | 15 | 88 | 0.00% |
| AAPL200925P00390000 | 2020-08-28 3:37PM EDT | 390.00 | 1.67 | 1.65 | 1.80 | -0.75 | -30.99% | 161 | 540 | 0.00% |
| AAPL200925P00395000 | 2020-08-28 10:20AM EDT | 395.00 | 2.48 | 1.87 | 2.03 | -0.27 | -9.82% | 1 | 781 | 0.00% |
| AAPL200925P00400000 | 2020-08-28 3:59PM EDT | 400.00 | 2.20 | 2.15 | 2.29 | -0.79 | -26.42% | 148 | 1,215 | 0.00% |
| AAPL200925P00405000 | 2020-08-28 3:54PM EDT | 405.00 | 2.33 | 2.45 | 2.62 | -1.17 | -33.43% | 580 | 172 | 0.00% |
| AAPL200925P00410000 | 2020-08-28 12:30PM EDT | 410.00 | 3.23 | 2.83 | 2.99 | -0.92 | -22.17% | 8 | 333 | 0.00% |
| AAPL200925P00415000 | 2020-08-28 3:56PM EDT | 415.00 | 3.20 | 3.20 | 3.45 | -1.05 | -24.71% | 34 | 370 | 0.00% |
| AAPL200925P00420000 | 2020-08-28 3:56PM EDT | 420.00 | 3.83 | 3.70 | 3.95 | -1.08 | -22.00% | 26 | 462 | 0.00% |
| AAPL200925P00425000 | 2020-08-28 3:54PM EDT | 425.00 | 4.25 | 4.25 | 4.50 | -1.30 | -23.42% | 284 | 275 | 0.00% |
| AAPL200925P00430000 | 2020-08-28 3:56PM EDT | 430.00 | 4.81 | 4.90 | 5.15 | -1.43 | -22.92% | 85 | 341 | 0.00% |
| AAPL200925P00435000 | 2020-08-28 3:49PM EDT | 435.00 | 5.27 | 5.60 | 5.90 | -1.83 | -25.77% | 29 | 234 | 0.00% |
| AAPL200925P00440000 | 2020-08-28 3:59PM EDT | 440.00 | 6.60 | 6.45 | 6.75 | -1.45 | -18.01% | 44 | 410 | 0.00% |
| AAPL200925P00445000 | 2020-08-28 3:56PM EDT | 445.00 | 7.25 | 7.40 | 7.70 | -1.75 | -19.44% | 37 | 234 | 0.00% |
| AAPL200925P00450000 | 2020-08-28 3:58PM EDT | 450.00 | 8.60 | 8.45 | 8.75 | -1.60 | -15.69% | 608 | 15,939 | 0.00% |
| AAPL200925P00455000 | 2020-08-28 3:52PM EDT | 455.00 | 8.79 | 9.65 | 10.00 | -2.60 | -22.83% | 87 | 220 | 0.00% |
| AAPL200925P00460000 | 2020-08-28 3:53PM EDT | 460.00 | 10.25 | 10.95 | 11.30 | -2.75 | -21.15% | 64 | 692 | 0.00% |
| AAPL200925P00465000 | 2020-08-28 3:59PM EDT | 465.00 | 12.65 | 12.40 | 12.80 | -1.90 | -13.06% | 19 | 462 | 0.00% |
| AAPL200925P00470000 | 2020-08-28 3:57PM EDT | 470.00 | 14.00 | 14.05 | 14.45 | -1.90 | -11.95% | 144 | 14,741 | 0.00% |
| AAPL200925P00475000 | 2020-08-28 3:56PM EDT | 475.00 | 15.70 | 15.85 | 16.25 | -2.30 | -12.78% | 378 | 259 | 0.00% |
| AAPL200925P00480000 | 2020-08-28 3:56PM EDT | 480.00 | 17.63 | 17.75 | 18.20 | -2.37 | -11.85% | 131 | 536 | 0.00% |
| AAPL200925P00485000 | 2020-08-28 3:55PM EDT | 485.00 | 19.40 | 19.85 | 20.35 | -2.60 | -11.82% | 60 | 1,139 | 0.00% |
| AAPL200925P00490000 | 2020-08-28 3:53PM EDT | 490.00 | 20.80 | 22.20 | 22.65 | -4.30 | -17.13% | 445 | 548 | 0.00% |
| AAPL200925P00495000 | 2020-08-28 3:52PM EDT | 495.00 | 22.58 | 24.65 | 25.15 | -4.42 | -16.37% | 21 | 703 | 0.00% |
| AAPL200925P00500000 | 2020-08-28 3:56PM EDT | 500.00 | 27.10 | 27.20 | 27.80 | -2.25 | -7.67% | 401 | 1,057 | 0.00% |
| AAPL200925P00505000 | 2020-08-28 3:51PM EDT | 505.00 | 28.00 | 29.95 | 30.60 | -4.60 | -14.11% | 43 | 335 | 0.00% |
| AAPL200925P00510000 | 2020-08-28 3:56PM EDT | 510.00 | 32.85 | 32.90 | 33.50 | -1.92 | -5.52% | 13 | 81 | 0.00% |
| AAPL200925P00515000 | 2020-08-27 2:20PM EDT | 515.00 | 37.74 | 35.95 | 36.60 | 0.00 | - | 16 | 43 | 0.00% |
| AAPL200925P00520000 | 2020-08-27 1:46PM EDT | 520.00 | 38.90 | 39.20 | 39.85 | -3.40 | -8.04% | 1 | 35 | 0.00% |
| AAPL200925P00525000 | 2020-08-28 3:24PM EDT | 525.00 | 41.55 | 42.50 | 43.30 | -1.43 | -3.33% | 2 | 21 | 0.00% |
| AAPL200925P00530000 | 2020-08-26 3:48PM EDT | 530.00 | 45.78 | 46.00 | 46.80 | 0.00 | - | 2 | 33 | 0.00% |
| AAPL200925P00540000 | 2020-08-26 11:00AM EDT | 540.00 | 51.30 | 53.35 | 54.25 | 0.00 | - | 25 | 129 | 0.00% |
| AAPL200925P00550000 | 2020-08-27 1:08PM EDT | 550.00 | 64.66 | 61.15 | 62.00 | 0.00 | - | 11 | 58 | 0.00% |
| AAPL200925P00560000 | 2020-08-27 1:08PM EDT | 560.00 | 72.61 | 69.35 | 70.35 | 0.00 | - | 10 | 13 | 0.00% |
| AAPL200925P00570000 | 2020-08-26 9:52AM EDT | 570.00 | 72.80 | 77.85 | 78.95 | 0.00 | - | 3 | 28 | 0.00% |
| AAPL200925P00580000 | 2020-08-24 10:32AM EDT | 580.00 | 87.04 | 86.75 | 87.75 | 0.00 | - | - | 2 | 0.00% |
| AAPL200925P00590000 | 2020-08-28 3:40PM EDT | 590.00 | 92.60 | 95.80 | 96.90 | -3.04 | -3.18% | 1 | 10 | 0.00% |
| AAPL200925P00600000 | 2020-08-28 3:40PM EDT | 600.00 | 101.80 | 104.90 | 106.20 | -6.20 | -5.74% | 1 | 53 | 0.00% |
| AAPL200925P00610000 | 2020-08-24 12:52PM EDT | 610.00 | 112.06 | 114.35 | 115.60 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL200925P00620000 | 2020-08-24 10:32AM EDT | 620.00 | 123.64 | 123.80 | 125.15 | 0.00 | - | - | 1 | 0.00% |
| AAPL200925P00630000 | 2020-08-19 10:09AM EDT | 630.00 | 164.33 | 133.55 | 134.75 | 0.00 | - | 4 | 7 | 0.00% |
| AAPL200925P00650000 | 2020-08-24 3:56PM EDT | 650.00 | 151.94 | 152.95 | 154.20 | 0.00 | - | - | 2 | 0.00% |
| AAPL200925P00670000 | 2020-08-25 3:34PM EDT | 670.00 | 172.67 | 172.30 | 173.75 | 0.00 | - | - | 20 | 0.00% |
| AAPL200925P00690000 | 2020-08-24 12:12AM EDT | 690.00 | 226.30 | 192.00 | 193.40 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
