Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.06-3.06 (-2.45%)
At close: 4:00PM EST
121.95 -0.11 (-0.09%)
After hours: 4:05PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210305C00070000 | 2021-03-03 3:40PM EST | 70.00 | 52.50 | 52.60 | 52.75 | -4.03 | -7.13% | 3 | 10 | 369.14% |
| AAPL210305C00075000 | 2021-02-24 10:38AM EST | 75.00 | 48.65 | 47.60 | 47.75 | 0.00 | - | 20 | 43 | 329.69% |
| AAPL210305C00080000 | 2021-03-03 3:11PM EST | 80.00 | 42.90 | 41.75 | 43.70 | -3.50 | -7.54% | 23 | 192 | 297.46% |
| AAPL210305C00081000 | 2021-02-25 1:55PM EST | 81.00 | 40.90 | 41.80 | 41.90 | 0.00 | - | - | 40 | 301.37% |
| AAPL210305C00082000 | 2021-02-25 3:06PM EST | 82.00 | 39.65 | 40.80 | 40.95 | 0.00 | - | - | 0 | 296.09% |
| AAPL210305C00083000 | 2021-02-25 3:06PM EST | 83.00 | 38.65 | 39.75 | 39.85 | 0.00 | - | - | 42 | 282.42% |
| AAPL210305C00084000 | 2021-02-25 12:25PM EST | 84.00 | 38.45 | 38.75 | 38.85 | 0.00 | - | - | 1 | 275.20% |
| AAPL210305C00085000 | 2021-03-02 12:38PM EST | 85.00 | 41.15 | 37.65 | 37.80 | 0.00 | - | 2 | 37 | 261.72% |
| AAPL210305C00086000 | 2021-02-25 2:01PM EST | 86.00 | 36.50 | 36.35 | 37.05 | 0.00 | - | - | 21 | 252.54% |
| AAPL210305C00087000 | 2021-02-25 2:01PM EST | 87.00 | 35.50 | 35.70 | 35.85 | 0.00 | - | - | 20 | 251.95% |
| AAPL210305C00089000 | 2021-02-26 10:32AM EST | 89.00 | 32.80 | 33.70 | 33.85 | 0.00 | - | 4 | 5 | 238.28% |
| AAPL210305C00090000 | 2021-03-03 2:16PM EST | 90.00 | 32.50 | 32.75 | 32.85 | -2.75 | -7.80% | 62 | 534 | 233.30% |
| AAPL210305C00091000 | 2021-02-26 10:38AM EST | 91.00 | 36.00 | 31.80 | 31.95 | 0.00 | - | 1 | 61 | 231.84% |
| AAPL210305C00092000 | 2021-02-25 3:43PM EST | 92.00 | 29.60 | 30.65 | 30.80 | 0.00 | - | - | 1 | 214.26% |
| AAPL210305C00093000 | 2021-02-23 11:35AM EST | 93.00 | 30.25 | 29.60 | 29.75 | 0.00 | - | - | 1 | 203.91% |
| AAPL210305C00094000 | 2021-02-26 9:33AM EST | 94.00 | 28.80 | 28.75 | 28.85 | 0.00 | - | 1 | 1 | 206.45% |
| AAPL210305C00095000 | 2021-02-25 12:54PM EST | 95.00 | 32.39 | 27.35 | 28.05 | 0.00 | - | 1 | 5 | 192.97% |
| AAPL210305C00096000 | 2021-02-25 3:30PM EST | 96.00 | 25.75 | 26.80 | 26.95 | 0.00 | - | - | 6 | 198.05% |
| AAPL210305C00097000 | 2021-02-25 3:45PM EST | 97.00 | 24.95 | 25.65 | 25.75 | 0.00 | - | - | 1 | 180.08% |
| AAPL210305C00098000 | 2021-02-25 3:17PM EST | 98.00 | 23.94 | 24.65 | 24.80 | 0.00 | - | - | 1 | 175.49% |
| AAPL210305C00099000 | 2021-02-25 12:27PM EST | 99.00 | 23.50 | 23.75 | 23.90 | 0.00 | - | - | 1 | 175.29% |
| AAPL210305C00100000 | 2021-03-03 3:14PM EST | 100.00 | 22.80 | 22.80 | 22.95 | -3.30 | -12.64% | 51 | 346 | 171.78% |
| AAPL210305C00101000 | 2021-02-23 12:35PM EST | 101.00 | 21.40 | 21.80 | 21.95 | -0.15 | -0.70% | 2 | 3 | 165.23% |
| AAPL210305C00102000 | 2021-03-01 12:22PM EST | 102.00 | 24.09 | 20.80 | 20.95 | 0.00 | - | 3 | 17 | 158.69% |
| AAPL210305C00103000 | 2021-03-02 3:27PM EST | 103.00 | 22.65 | 19.65 | 19.80 | 0.00 | - | 9 | 14 | 144.04% |
| AAPL210305C00104000 | 2021-03-01 1:26PM EST | 104.00 | 22.85 | 18.75 | 18.90 | 0.00 | - | 3 | 9 | 143.16% |
| AAPL210305C00105000 | 2021-03-01 3:01PM EST | 105.00 | 19.30 | 17.75 | 17.85 | -1.85 | -8.75% | 1 | 62 | 135.55% |
| AAPL210305C00107000 | 2021-02-26 2:02PM EST | 107.00 | 16.58 | 14.75 | 16.80 | 0.00 | - | 35 | 20 | 121.68% |
| AAPL210305C00108000 | 2021-03-03 10:55AM EST | 108.00 | 16.20 | 14.85 | 14.95 | +1.90 | +13.29% | 66 | 24 | 121.09% |
| AAPL210305C00109000 | 2021-03-03 2:07PM EST | 109.00 | 13.93 | 13.80 | 13.95 | -3.89 | -21.83% | 62 | 10 | 113.57% |
| AAPL210305C00110000 | 2021-03-03 3:49PM EST | 110.00 | 12.80 | 12.75 | 12.95 | -2.50 | -16.34% | 571 | 411 | 105.96% |
| AAPL210305C00111000 | 2021-02-26 3:59PM EST | 111.00 | 15.20 | 11.85 | 11.95 | 0.00 | - | 138 | 164 | 101.56% |
| AAPL210305C00112000 | 2021-03-03 1:55PM EST | 112.00 | 10.55 | 10.75 | 10.90 | -3.69 | -25.91% | 159 | 133 | 91.99% |
| AAPL210305C00113000 | 2021-03-03 3:26PM EST | 113.00 | 9.35 | 9.75 | 9.85 | -3.85 | -29.17% | 4 | 64 | 84.47% |
| AAPL210305C00114000 | 2021-03-03 12:24PM EST | 114.00 | 8.70 | 8.75 | 8.90 | -3.98 | -31.39% | 18 | 112 | 78.91% |
| AAPL210305C00115000 | 2021-03-03 3:43PM EST | 115.00 | 8.00 | 7.55 | 7.65 | -2.35 | -22.71% | 214 | 950 | 63.87% |
| AAPL210305C00116000 | 2021-03-03 2:36PM EST | 116.00 | 7.05 | 6.95 | 7.10 | -2.75 | -28.06% | 17 | 202 | 71.97% |
| AAPL210305C00117000 | 2021-03-03 3:49PM EST | 117.00 | 5.99 | 6.00 | 6.10 | -2.66 | -30.75% | 117 | 283 | 65.43% |
| AAPL210305C00118000 | 2021-03-03 3:47PM EST | 118.00 | 5.20 | 5.00 | 5.10 | -2.10 | -28.77% | 686 | 521 | 57.96% |
| AAPL210305C00119000 | 2021-03-03 3:48PM EST | 119.00 | 4.30 | 4.20 | 4.30 | -2.02 | -31.96% | 546 | 728 | 55.47% |
| AAPL210305C00120000 | 2021-03-03 3:49PM EST | 120.00 | 3.35 | 3.40 | 3.50 | -2.00 | -37.38% | 5,201 | 4,861 | 51.95% |
| AAPL210305C00121000 | 2021-03-03 3:47PM EST | 121.00 | 2.70 | 2.71 | 2.75 | -2.00 | -42.55% | 1,611 | 5,207 | 49.56% |
| AAPL210305C00122000 | 2021-03-03 3:50PM EST | 122.00 | 1.90 | 1.98 | 2.02 | -1.80 | -48.65% | 15,129 | 7,658 | 45.07% |
| AAPL210305C00123000 | 2021-03-03 3:50PM EST | 123.00 | 1.30 | 1.36 | 1.39 | -1.56 | -54.55% | 26,072 | 16,436 | 41.11% |
| AAPL210305C00124000 | 2021-03-03 3:50PM EST | 124.00 | 0.88 | 0.96 | 0.97 | -1.40 | -61.40% | 41,945 | 12,378 | 39.84% |
| AAPL210305C00125000 | 2021-03-03 3:50PM EST | 125.00 | 0.57 | 0.61 | 0.62 | -1.07 | -65.24% | 78,053 | 16,801 | 38.09% |
| AAPL210305C00126000 | 2021-03-03 3:49PM EST | 126.00 | 0.38 | 0.38 | 0.39 | -0.82 | -68.33% | 41,176 | 15,697 | 37.26% |
| AAPL210305C00127000 | 2021-03-03 3:50PM EST | 127.00 | 0.21 | 0.22 | 0.23 | -0.60 | -74.07% | 34,762 | 26,121 | 36.43% |
| AAPL210305C00128000 | 2021-03-03 3:49PM EST | 128.00 | 0.14 | 0.13 | 0.14 | -0.37 | -72.55% | 24,388 | 24,815 | 36.52% |
| AAPL210305C00129000 | 2021-03-03 3:47PM EST | 129.00 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 26,131 | 23,905 | 37.31% |
| AAPL210305C00130000 | 2021-03-03 3:49PM EST | 130.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 51,800 | 56,896 | 38.28% |
| AAPL210305C00131000 | 2021-03-03 3:45PM EST | 131.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 16,205 | 18,099 | 40.82% |
| AAPL210305C00132000 | 2021-03-03 3:47PM EST | 132.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 8,435 | 19,334 | 42.97% |
| AAPL210305C00133000 | 2021-03-03 3:39PM EST | 133.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4,170 | 26,595 | 44.53% |
| AAPL210305C00134000 | 2021-03-03 3:49PM EST | 134.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11,380 | 19,724 | 45.31% |
| AAPL210305C00135000 | 2021-03-03 3:42PM EST | 135.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11,896 | 32,193 | 48.44% |
| AAPL210305C00136000 | 2021-03-03 3:32PM EST | 136.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,730 | 9,181 | 51.17% |
| AAPL210305C00137000 | 2021-03-03 3:45PM EST | 137.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 333 | 7,378 | 52.34% |
| AAPL210305C00138000 | 2021-03-03 3:45PM EST | 138.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 645 | 5,922 | 55.47% |
| AAPL210305C00139000 | 2021-03-03 3:18PM EST | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 3,171 | 51.56% |
| AAPL210305C00140000 | 2021-03-03 3:40PM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,355 | 22,686 | 53.13% |
| AAPL210305C00141000 | 2021-03-03 1:22PM EST | 141.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 4,416 | 56.25% |
| AAPL210305C00142000 | 2021-03-03 12:38PM EST | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 6,334 | 59.38% |
| AAPL210305C00143000 | 2021-03-03 2:01PM EST | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 3,656 | 62.50% |
| AAPL210305C00144000 | 2021-03-03 3:23PM EST | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,790 | 64.06% |
| AAPL210305C00145000 | 2021-03-03 3:31PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 9,550 | 65.63% |
| AAPL210305C00146000 | 2021-03-03 9:39AM EST | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,609 | 68.75% |
| AAPL210305C00147000 | 2021-03-03 12:00PM EST | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 690 | 71.88% |
| AAPL210305C00148000 | 2021-03-03 10:18AM EST | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,044 | 73.44% |
| AAPL210305C00149000 | 2021-03-03 3:49PM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,814 | 75.00% |
| AAPL210305C00150000 | 2021-03-03 3:39PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 9,688 | 78.13% |
| AAPL210305C00152500 | 2021-03-02 3:31PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 3,204 | 84.38% |
| AAPL210305C00155000 | 2021-03-03 9:33AM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,338 | 90.63% |
| AAPL210305C00157500 | 2021-03-02 9:30AM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,563 | 93.75% |
| AAPL210305C00160000 | 2021-03-03 9:33AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,930 | 98.44% |
| AAPL210305C00162500 | 2021-03-01 1:39PM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,109 | 106.25% |
| AAPL210305C00165000 | 2021-03-03 1:13PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,927 | 109.38% |
| AAPL210305C00167500 | 2021-03-01 2:42PM EST | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 877 | 115.63% |
| AAPL210305C00170000 | 2021-03-03 1:54PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,187 | 118.75% |
| AAPL210305C00175000 | 2021-03-01 11:14AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,466 | 128.13% |
| AAPL210305C00180000 | 2021-02-26 2:35PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,306 | 137.50% |
| AAPL210305C00185000 | 2021-03-01 2:47PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,172 | 146.88% |
| AAPL210305C00190000 | 2021-03-01 2:18PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,053 | 156.25% |
| AAPL210305C00195000 | 2021-02-26 2:21PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,011 | 162.50% |
| AAPL210305C00200000 | 2021-03-01 9:58AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,171 | 171.88% |
| AAPL210305C00205000 | 2021-03-01 2:23PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,442 | 181.25% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210305P00070000 | 2021-03-02 2:32PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 941 | 196.88% |
| AAPL210305P00075000 | 2021-02-26 9:35AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 337 | 175.00% |
| AAPL210305P00080000 | 2021-02-26 12:10PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,176 | 156.25% |
| AAPL210305P00081000 | 2021-02-26 2:47PM EST | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 62 | 150.00% |
| AAPL210305P00082000 | 2021-02-26 2:51PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 143.75% |
| AAPL210305P00083000 | 2021-02-26 3:03PM EST | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 28 | 143.75% |
| AAPL210305P00084000 | 2021-02-26 3:52PM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 171 | 137.50% |
| AAPL210305P00085000 | 2021-02-26 3:07PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,689 | 134.38% |
| AAPL210305P00086000 | 2021-02-26 3:03PM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 162 | 131.25% |
| AAPL210305P00087000 | 2021-02-26 3:55PM EST | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 127 | 113 | 125.00% |
| AAPL210305P00088000 | 2021-02-26 3:42PM EST | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 122 | 121.88% |
| AAPL210305P00089000 | 2021-02-26 2:34PM EST | 89.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 31 | 289 | 118.75% |
| AAPL210305P00090000 | 2021-03-01 11:31AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 969 | 112.50% |
| AAPL210305P00091000 | 2021-02-26 3:54PM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 109.38% |
| AAPL210305P00092000 | 2021-03-01 10:19AM EST | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 106.25% |
| AAPL210305P00093000 | 2021-03-01 10:23AM EST | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,517 | 103.13% |
| AAPL210305P00094000 | 2021-03-01 10:23AM EST | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,300 | 98.44% |
| AAPL210305P00095000 | 2021-03-03 3:29PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 1,958 | 93.75% |
| AAPL210305P00096000 | 2021-03-02 9:30AM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 525 | 90.63% |
| AAPL210305P00097000 | 2021-03-03 10:25AM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 935 | 87.50% |
| AAPL210305P00098000 | 2021-03-03 2:34PM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,215 | 84.38% |
| AAPL210305P00099000 | 2021-03-03 1:56PM EST | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,185 | 81.25% |
| AAPL210305P00100000 | 2021-03-03 3:45PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 440 | 3,828 | 78.13% |
| AAPL210305P00101000 | 2021-03-03 3:22PM EST | 101.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 376 | 1,183 | 82.81% |
| AAPL210305P00102000 | 2021-03-03 3:42PM EST | 102.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 506 | 590 | 78.13% |
| AAPL210305P00103000 | 2021-03-03 2:34PM EST | 103.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 121 | 308 | 75.00% |
| AAPL210305P00104000 | 2021-03-03 2:37PM EST | 104.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 409 | 855 | 71.09% |
| AAPL210305P00105000 | 2021-03-03 3:34PM EST | 105.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 201 | 3,320 | 67.19% |
| AAPL210305P00106000 | 2021-03-03 3:36PM EST | 106.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 113 | 1,214 | 67.19% |
| AAPL210305P00107000 | 2021-03-03 2:35PM EST | 107.00 | 0.07 | 0.02 | 0.03 | +0.05 | +250.00% | 117 | 939 | 63.28% |
| AAPL210305P00108000 | 2021-03-03 3:29PM EST | 108.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 254 | 797 | 62.50% |
| AAPL210305P00109000 | 2021-03-03 3:39PM EST | 109.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 722 | 990 | 60.55% |
| AAPL210305P00110000 | 2021-03-03 3:43PM EST | 110.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 629 | 7,141 | 58.20% |
| AAPL210305P00111000 | 2021-03-03 3:35PM EST | 111.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 1,023 | 903 | 56.64% |
| AAPL210305P00112000 | 2021-03-03 3:41PM EST | 112.00 | 0.10 | 0.07 | 0.09 | +0.05 | +100.00% | 942 | 1,002 | 52.73% |
| AAPL210305P00113000 | 2021-03-03 3:48PM EST | 113.00 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 1,319 | 2,303 | 50.78% |
| AAPL210305P00114000 | 2021-03-03 3:47PM EST | 114.00 | 0.12 | 0.12 | 0.13 | +0.06 | +100.00% | 2,824 | 3,144 | 48.15% |
| AAPL210305P00115000 | 2021-03-03 3:47PM EST | 115.00 | 0.14 | 0.14 | 0.15 | +0.07 | +100.00% | 12,631 | 15,149 | 44.73% |
| AAPL210305P00116000 | 2021-03-03 3:47PM EST | 116.00 | 0.20 | 0.20 | 0.21 | +0.12 | +150.00% | 3,385 | 3,013 | 43.07% |
| AAPL210305P00117000 | 2021-03-03 3:49PM EST | 117.00 | 0.26 | 0.25 | 0.26 | +0.14 | +116.67% | 4,184 | 3,173 | 40.04% |
| AAPL210305P00118000 | 2021-03-03 3:50PM EST | 118.00 | 0.39 | 0.35 | 0.36 | +0.23 | +143.75% | 4,378 | 7,782 | 38.14% |
| AAPL210305P00119000 | 2021-03-03 3:47PM EST | 119.00 | 0.46 | 0.48 | 0.50 | +0.24 | +109.09% | 4,282 | 5,783 | 36.28% |
| AAPL210305P00120000 | 2021-03-03 3:49PM EST | 120.00 | 0.67 | 0.66 | 0.67 | +0.39 | +139.29% | 34,903 | 19,521 | 33.74% |
| AAPL210305P00121000 | 2021-03-03 3:50PM EST | 121.00 | 1.00 | 0.88 | 0.90 | +0.61 | +156.41% | 13,555 | 6,712 | 31.06% |
| AAPL210305P00122000 | 2021-03-03 3:50PM EST | 122.00 | 1.38 | 1.24 | 1.26 | +0.85 | +160.38% | 32,035 | 10,459 | 29.22% |
| AAPL210305P00123000 | 2021-03-03 3:50PM EST | 123.00 | 1.84 | 1.62 | 1.65 | +1.08 | +142.11% | 35,030 | 12,903 | 25.24% |
| AAPL210305P00124000 | 2021-03-03 3:49PM EST | 124.00 | 2.19 | 2.19 | 2.23 | +1.13 | +106.60% | 41,631 | 10,310 | 21.68% |
| AAPL210305P00125000 | 2021-03-03 3:49PM EST | 125.00 | 2.87 | 2.79 | 2.85 | +1.43 | +99.31% | 20,754 | 15,954 | 0.00% |
| AAPL210305P00126000 | 2021-03-03 3:49PM EST | 126.00 | 3.65 | 3.55 | 3.65 | +1.60 | +78.05% | 17,052 | 16,800 | 0.00% |
| AAPL210305P00127000 | 2021-03-03 3:47PM EST | 127.00 | 4.40 | 4.40 | 4.50 | +1.72 | +64.18% | 2,007 | 10,174 | 0.00% |
| AAPL210305P00128000 | 2021-03-03 3:49PM EST | 128.00 | 5.40 | 5.20 | 5.35 | +2.10 | +63.64% | 757 | 4,430 | 0.00% |
| AAPL210305P00129000 | 2021-03-03 3:45PM EST | 129.00 | 6.20 | 6.25 | 6.35 | +2.03 | +48.68% | 854 | 5,601 | 0.00% |
| AAPL210305P00130000 | 2021-03-03 3:42PM EST | 130.00 | 7.40 | 7.20 | 7.55 | +2.30 | +45.10% | 750 | 11,148 | 0.00% |
| AAPL210305P00131000 | 2021-03-03 3:30PM EST | 131.00 | 8.50 | 8.10 | 8.25 | +2.75 | +47.83% | 135 | 1,782 | 0.00% |
| AAPL210305P00132000 | 2021-03-03 3:42PM EST | 132.00 | 9.30 | 9.50 | 9.65 | +2.48 | +36.36% | 291 | 2,971 | 0.00% |
| AAPL210305P00133000 | 2021-03-03 3:42PM EST | 133.00 | 10.41 | 10.20 | 10.35 | +2.56 | +32.61% | 119 | 6,391 | 0.00% |
| AAPL210305P00134000 | 2021-03-03 3:40PM EST | 134.00 | 11.57 | 11.50 | 11.65 | +3.73 | +47.58% | 99 | 5,220 | 0.00% |
| AAPL210305P00135000 | 2021-03-03 3:46PM EST | 135.00 | 12.15 | 12.15 | 12.30 | +2.24 | +22.60% | 575 | 7,018 | 0.00% |
| AAPL210305P00136000 | 2021-03-03 2:15PM EST | 136.00 | 13.63 | 13.05 | 13.20 | +3.28 | +31.69% | 106 | 3,174 | 0.00% |
| AAPL210305P00137000 | 2021-03-03 3:40PM EST | 137.00 | 14.27 | 14.10 | 14.20 | +2.86 | +25.07% | 124 | 3,654 | 0.00% |
| AAPL210305P00138000 | 2021-03-03 3:46PM EST | 138.00 | 15.11 | 15.25 | 15.35 | +2.69 | +21.66% | 15 | 477 | 0.00% |
| AAPL210305P00139000 | 2021-03-03 2:40PM EST | 139.00 | 16.35 | 16.20 | 16.35 | +3.50 | +27.24% | 99 | 659 | 0.00% |
| AAPL210305P00140000 | 2021-03-03 1:18PM EST | 140.00 | 16.10 | 17.25 | 17.35 | +1.15 | +7.69% | 215 | 1,367 | 0.00% |
| AAPL210305P00141000 | 2021-03-03 12:24PM EST | 141.00 | 16.87 | 17.30 | 19.20 | +0.93 | +5.83% | 8 | 170 | 98.24% |
| AAPL210305P00142000 | 2021-03-03 12:36PM EST | 142.00 | 18.21 | 19.25 | 19.35 | +2.02 | +12.48% | 3 | 216 | 0.00% |
| AAPL210305P00143000 | 2021-03-02 3:12PM EST | 143.00 | 18.72 | 20.05 | 20.20 | +1.82 | +10.77% | 7 | 218 | 0.00% |
| AAPL210305P00144000 | 2021-03-02 1:57PM EST | 144.00 | 19.40 | 21.15 | 21.30 | +1.45 | +8.08% | 18 | 106 | 0.00% |
| AAPL210305P00145000 | 2021-03-03 12:40PM EST | 145.00 | 21.37 | 22.25 | 22.35 | +2.12 | +11.01% | 35 | 142 | 0.00% |
| AAPL210305P00146000 | 2021-03-01 2:01PM EST | 146.00 | 19.74 | 23.10 | 23.25 | 0.00 | - | 7 | 183 | 0.00% |
| AAPL210305P00147000 | 2021-03-02 11:03AM EST | 147.00 | 21.08 | 24.10 | 24.25 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL210305P00148000 | 2021-02-26 9:32AM EST | 148.00 | 23.78 | 24.25 | 26.25 | +4.03 | +20.41% | 1 | 110 | 127.73% |
| AAPL210305P00149000 | 2021-03-02 9:31AM EST | 149.00 | 23.10 | 26.30 | 26.80 | 0.00 | - | 16 | 3 | 0.00% |
| AAPL210305P00150000 | 2021-03-02 3:45PM EST | 150.00 | 24.50 | 27.10 | 27.30 | 0.00 | - | 32 | 4 | 0.00% |
| AAPL210305P00152500 | 2021-02-22 1:56PM EST | 152.50 | 24.65 | 29.65 | 29.75 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL210305P00155000 | 2021-03-01 10:41AM EST | 155.00 | 28.05 | 32.15 | 32.30 | 0.00 | - | 3 | 16 | 0.00% |
| AAPL210305P00157500 | 2021-02-24 12:47PM EST | 157.50 | 32.75 | 34.70 | 34.85 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL210305P00160000 | 2021-03-03 3:23PM EST | 160.00 | 37.62 | 36.95 | 37.65 | +5.17 | +15.93% | 2 | 1 | 0.00% |
| AAPL210305P00162500 | 2021-03-03 3:23PM EST | 162.50 | 40.10 | 39.80 | 40.30 | +6.75 | +20.24% | 1 | 0 | 0.00% |
| AAPL210305P00165000 | 2021-02-23 12:14PM EST | 165.00 | 43.40 | 42.30 | 42.80 | 0.00 | - | 100 | 64 | 0.00% |
| AAPL210305P00167500 | 2021-02-19 3:53PM EST | 167.50 | 37.65 | 44.80 | 45.30 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL210305P00170000 | 2021-02-19 10:00AM EST | 170.00 | 39.60 | 47.10 | 47.20 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL210305P00175000 | 2021-02-19 10:01AM EST | 175.00 | 44.65 | 52.10 | 52.25 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL210305P00180000 | 2021-02-16 10:01AM EST | 180.00 | 45.10 | 57.20 | 57.30 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL210305P00185000 | 2021-02-19 3:53PM EST | 185.00 | 55.12 | 62.15 | 62.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210305P00190000 | 2021-02-10 10:20AM EST | 190.00 | 54.45 | 66.95 | 67.65 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL210305P00195000 | 2021-02-01 9:39AM EST | 195.00 | 68.35 | 70.40 | 70.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210305P00200000 | 2021-02-01 3:31PM EST | 200.00 | 65.95 | 77.10 | 77.25 | 0.00 | - | 107 | 0 | 0.00% |
| AAPL210305P00205000 | 2021-02-03 10:29AM EST | 205.00 | 71.42 | 82.30 | 82.80 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
