AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200131C00190000 | 2020-01-22 12:48PM EST | 190.00 | 129.54 | 131.75 | 131.95 | 0.00 | - | 15 | 26 | 320.85% |
| AAPL200131C00195000 | 2020-01-13 12:01AM EST | 195.00 | 103.08 | 126.60 | 126.80 | 0.00 | - | - | 1 | 304.25% |
| AAPL200131C00200000 | 2020-01-23 3:25PM EST | 200.00 | 118.80 | 121.85 | 122.00 | 0.00 | - | 55 | 23 | 296.24% |
| AAPL200131C00205000 | 2020-01-23 10:33AM EST | 205.00 | 113.12 | 116.85 | 117.05 | 0.00 | - | 1 | 0 | 284.01% |
| AAPL200131C00210000 | 2020-01-15 12:35PM EST | 210.00 | 104.31 | 111.65 | 111.85 | 0.00 | - | 7 | 10 | 267.53% |
| AAPL200131C00215000 | 2020-01-23 12:33PM EST | 215.00 | 103.21 | 106.80 | 107.15 | 0.00 | - | 2 | 3 | 259.77% |
| AAPL200131C00220000 | 2020-01-23 1:09PM EST | 220.00 | 97.50 | 101.70 | 102.05 | 0.00 | - | 30 | 18 | 245.90% |
| AAPL200131C00225000 | 2020-01-23 3:40PM EST | 225.00 | 94.27 | 96.80 | 97.15 | 0.00 | - | 1 | 26 | 235.94% |
| AAPL200131C00230000 | 2020-01-24 9:38AM EST | 230.00 | 90.99 | 91.60 | 91.75 | +1.40 | +1.56% | 14 | 26 | 219.04% |
| AAPL200131C00232500 | 2019-12-26 10:31AM EST | 232.50 | 55.08 | 89.15 | 89.35 | 0.00 | - | - | 1 | 214.72% |
| AAPL200131C00235000 | 2020-01-23 12:35PM EST | 235.00 | 83.23 | 86.80 | 87.20 | 0.00 | - | 1 | 7 | 213.28% |
| AAPL200131C00237500 | 2020-01-23 3:54PM EST | 237.50 | 81.98 | 83.95 | 84.60 | 0.00 | - | - | 286 | 203.91% |
| AAPL200131C00240000 | 2020-01-21 3:33PM EST | 240.00 | 76.90 | 81.65 | 81.80 | 0.00 | - | 1 | 49 | 197.53% |
| AAPL200131C00242500 | 2020-01-07 9:59AM EST | 242.50 | 57.15 | 79.40 | 79.60 | 0.00 | - | 9 | 59 | 196.39% |
| AAPL200131C00245000 | 2020-01-23 1:33PM EST | 245.00 | 73.42 | 76.80 | 77.00 | 0.00 | - | 27 | 38 | 189.28% |
| AAPL200131C00247500 | 2020-01-03 12:09PM EST | 247.50 | 66.70 | 74.40 | 74.75 | 0.00 | - | 5 | 26 | 186.43% |
| AAPL200131C00250000 | 2020-01-23 1:49PM EST | 250.00 | 68.82 | 71.80 | 72.00 | 0.00 | - | 2 | 163 | 178.32% |
| AAPL200131C00252500 | 2020-01-23 3:57PM EST | 252.50 | 68.72 | 69.40 | 69.65 | +1.78 | +2.66% | 1 | 32 | 174.71% |
| AAPL200131C00255000 | 2020-01-22 10:32AM EST | 255.00 | 61.71 | 66.95 | 67.15 | 0.00 | - | 6 | 50 | 169.63% |
| AAPL200131C00257500 | 2020-01-23 3:54PM EST | 257.50 | 61.96 | 64.40 | 64.60 | 0.00 | - | 1 | 11 | 163.50% |
| AAPL200131C00260000 | 2020-01-22 1:22PM EST | 260.00 | 58.00 | 61.60 | 61.90 | 0.00 | - | 3 | 188 | 154.66% |
| AAPL200131C00262500 | 2020-01-23 3:56PM EST | 262.50 | 57.15 | 59.40 | 59.60 | 0.00 | - | 2 | 76 | 152.73% |
| AAPL200131C00265000 | 2020-01-23 1:09PM EST | 265.00 | 52.62 | 56.80 | 57.15 | 0.00 | - | 4 | 440 | 147.05% |
| AAPL200131C00267500 | 2020-01-23 3:46PM EST | 267.50 | 51.95 | 54.25 | 54.45 | 0.00 | - | 1 | 82 | 140.09% |
| AAPL200131C00270000 | 2020-01-24 9:34AM EST | 270.00 | 51.00 | 52.00 | 52.20 | +1.44 | +2.91% | 11 | 431 | 137.92% |
| AAPL200131C00272500 | 2020-01-23 2:22PM EST | 272.50 | 46.55 | 49.30 | 49.50 | 0.00 | - | 7 | 197 | 130.15% |
| AAPL200131C00275000 | 2020-01-23 3:50PM EST | 275.00 | 44.33 | 46.95 | 47.20 | 0.00 | - | 5 | 645 | 126.93% |
| AAPL200131C00277500 | 2020-01-23 12:19PM EST | 277.50 | 40.55 | 44.40 | 44.75 | 0.00 | - | 14 | 289 | 121.58% |
| AAPL200131C00280000 | 2020-01-24 9:44AM EST | 280.00 | 42.10 | 42.10 | 42.30 | +2.35 | +5.91% | 13 | 1,439 | 117.63% |
| AAPL200131C00282500 | 2020-01-23 2:35PM EST | 282.50 | 37.01 | 39.70 | 39.95 | 0.00 | - | 3 | 491 | 113.57% |
| AAPL200131C00285000 | 2020-01-24 9:50AM EST | 285.00 | 37.36 | 37.25 | 37.45 | +2.31 | +6.59% | 17 | 813 | 108.40% |
| AAPL200131C00287500 | 2020-01-23 3:43PM EST | 287.50 | 32.40 | 34.40 | 35.00 | 0.00 | - | 24 | 1,014 | 101.42% |
| AAPL200131C00290000 | 2020-01-24 9:49AM EST | 290.00 | 32.36 | 32.50 | 32.70 | +2.34 | +7.79% | 54 | 1,907 | 99.88% |
| AAPL200131C00292500 | 2020-01-24 9:50AM EST | 292.50 | 30.00 | 30.05 | 30.30 | +3.13 | +11.65% | 9 | 753 | 95.00% |
| AAPL200131C00295000 | 2020-01-24 9:51AM EST | 295.00 | 27.90 | 27.80 | 28.00 | +2.35 | +9.20% | 39 | 1,124 | 91.36% |
| AAPL200131C00297500 | 2020-01-23 3:58PM EST | 297.50 | 23.39 | 25.35 | 25.75 | 0.00 | - | 64 | 692 | 86.89% |
| AAPL200131C00300000 | 2020-01-24 9:51AM EST | 300.00 | 23.40 | 23.25 | 23.60 | +2.11 | +9.91% | 118 | 22,336 | 84.13% |
| AAPL200131C00302500 | 2020-01-23 3:52PM EST | 302.50 | 20.10 | 21.10 | 21.30 | +1.20 | +6.35% | 7 | 1,218 | 80.25% |
| AAPL200131C00305000 | 2020-01-24 9:50AM EST | 305.00 | 19.00 | 19.05 | 19.30 | +1.88 | +10.98% | 315 | 2,419 | 77.65% |
| AAPL200131C00307500 | 2020-01-24 9:52AM EST | 307.50 | 17.20 | 17.05 | 17.30 | +1.90 | +12.42% | 59 | 1,083 | 74.84% |
| AAPL200131C00310000 | 2020-01-24 9:51AM EST | 310.00 | 15.30 | 15.10 | 15.35 | +1.75 | +12.92% | 216 | 3,557 | 71.97% |
| AAPL200131C00312500 | 2020-01-24 9:49AM EST | 312.50 | 13.35 | 13.55 | 13.65 | +1.50 | +12.66% | 166 | 3,618 | 70.90% |
| AAPL200131C00315000 | 2020-01-24 9:51AM EST | 315.00 | 11.90 | 11.85 | 11.95 | +1.51 | +14.53% | 597 | 4,920 | 68.73% |
| AAPL200131C00317500 | 2020-01-24 9:50AM EST | 317.50 | 10.38 | 10.40 | 10.45 | +1.45 | +16.24% | 940 | 4,684 | 67.48% |
| AAPL200131C00320000 | 2020-01-24 9:51AM EST | 320.00 | 8.95 | 8.90 | 9.00 | +1.30 | +16.99% | 3,265 | 5,205 | 65.59% |
| AAPL200131C00322500 | 2020-01-24 9:51AM EST | 322.50 | 7.70 | 7.65 | 7.75 | +1.22 | +18.83% | 1,497 | 2,344 | 64.53% |
| AAPL200131C00325000 | 2020-01-24 9:51AM EST | 325.00 | 6.55 | 6.50 | 6.55 | +1.03 | +18.66% | 2,216 | 3,294 | 63.26% |
| AAPL200131C00327500 | 2020-01-24 9:51AM EST | 327.50 | 5.42 | 5.35 | 5.45 | +0.82 | +17.83% | 479 | 3,244 | 61.57% |
| AAPL200131C00330000 | 2020-01-24 9:50AM EST | 330.00 | 4.57 | 4.55 | 4.60 | +0.82 | +21.87% | 955 | 5,300 | 61.28% |
| AAPL200131C00332500 | 2020-01-24 9:49AM EST | 332.50 | 3.63 | 3.60 | 3.65 | +0.61 | +20.20% | 387 | 649 | 59.23% |
| AAPL200131C00335000 | 2020-01-24 9:51AM EST | 335.00 | 3.05 | 3.00 | 3.05 | +0.62 | +25.51% | 446 | 1,218 | 59.16% |
| AAPL200131C00337500 | 2020-01-24 9:50AM EST | 337.50 | 2.39 | 2.46 | 2.48 | +0.44 | +22.56% | 303 | 815 | 58.74% |
| AAPL200131C00340000 | 2020-01-24 9:50AM EST | 340.00 | 1.98 | 1.92 | 1.95 | +0.39 | +24.53% | 483 | 3,579 | 57.69% |
| AAPL200131C00342500 | 2020-01-24 9:50AM EST | 342.50 | 1.60 | 1.59 | 1.61 | +0.37 | +30.08% | 612 | - | 57.97% |
| AAPL200131C00345000 | 2020-01-24 9:50AM EST | 345.00 | 1.28 | 1.27 | 1.29 | +0.28 | +28.00% | 319 | 1,138 | 57.76% |
| AAPL200131C00347500 | 2020-01-24 9:50AM EST | 347.50 | 1.02 | 0.98 | 0.99 | +0.22 | +27.50% | 174 | - | 57.10% |
| AAPL200131C00350000 | 2020-01-24 9:50AM EST | 350.00 | 0.82 | 0.82 | 0.84 | +0.19 | +30.16% | 494 | 2,950 | 57.93% |
| AAPL200131C00352500 | 2020-01-24 9:49AM EST | 352.50 | 0.65 | 0.66 | 0.68 | +0.12 | +22.64% | 44 | - | 58.15% |
| AAPL200131C00355000 | 2020-01-24 9:50AM EST | 355.00 | 0.55 | 0.54 | 0.56 | +0.12 | +27.91% | 138 | 1,263 | 58.64% |
| AAPL200131C00357500 | 2020-01-24 9:49AM EST | 357.50 | 0.43 | 0.44 | 0.46 | +0.07 | +19.44% | 24 | - | 59.13% |
| AAPL200131C00360000 | 2020-01-24 9:49AM EST | 360.00 | 0.36 | 0.36 | 0.38 | +0.08 | +28.57% | 32 | 1,993 | 59.67% |
| AAPL200131C00362500 | 2020-01-24 9:49AM EST | 362.50 | 0.29 | 0.30 | 0.31 | +0.05 | +20.83% | 51 | - | 60.21% |
| AAPL200131C00365000 | 2020-01-24 9:45AM EST | 365.00 | 0.24 | 0.25 | 0.26 | +0.05 | +26.32% | 2 | 1,858 | 60.94% |
| AAPL200131C00370000 | 2020-01-24 9:44AM EST | 370.00 | 0.18 | 0.18 | 0.20 | +0.05 | +38.46% | 52 | 1,418 | 62.89% |
| AAPL200131C00375000 | 2020-01-24 9:49AM EST | 375.00 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 951 | 1,858 | 64.65% |
| AAPL200131C00380000 | 2020-01-24 9:51AM EST | 380.00 | 0.11 | 0.09 | 0.10 | +0.05 | +83.33% | 43 | 5,203 | 65.63% |
| AAPL200131C00390000 | 2020-01-24 9:48AM EST | 390.00 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 219 | 3,148 | 67.58% |
| AAPL200131C00400000 | 2020-01-24 9:44AM EST | 400.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 111 | 720 | 73.05% |
| AAPL200131C00410000 | 2020-01-24 9:51AM EST | 410.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 232 | 75.78% |
| AAPL200131C00420000 | 2020-01-24 9:44AM EST | 420.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 239 | 77.34% |
| AAPL200131C00430000 | 2020-01-24 9:51AM EST | 430.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 286 | 82.81% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200131P00190000 | 2020-01-13 12:21PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 134.38% |
| AAPL200131P00195000 | 2020-01-07 9:34AM EST | 195.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 128.13% |
| AAPL200131P00200000 | 2020-01-09 11:16AM EST | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 121.88% |
| AAPL200131P00205000 | 2019-12-16 3:08PM EST | 205.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 0 | 126.56% |
| AAPL200131P00210000 | 2020-01-09 2:13PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 109.38% |
| AAPL200131P00215000 | 2020-01-23 12:17PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 82 | 103.13% |
| AAPL200131P00220000 | 2020-01-17 3:55PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 343 | 96.88% |
| AAPL200131P00225000 | 2020-01-22 12:22PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 328 | 90.63% |
| AAPL200131P00227500 | 2020-01-21 3:57PM EST | 227.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 80 | 269 | 93.75% |
| AAPL200131P00230000 | 2020-01-22 12:21PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 306 | 87.50% |
| AAPL200131P00232500 | 2020-01-22 3:22PM EST | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 262 | 84.38% |
| AAPL200131P00235000 | 2020-01-22 3:55PM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 226 | 81.25% |
| AAPL200131P00237500 | 2020-01-23 2:15PM EST | 237.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 52 | 248 | 85.94% |
| AAPL200131P00240000 | 2020-01-23 2:16PM EST | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 675 | 83.59% |
| AAPL200131P00242500 | 2020-01-24 9:42AM EST | 242.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,090 | 78.13% |
| AAPL200131P00245000 | 2020-01-23 2:21PM EST | 245.00 | 0.02 | 0.03 | 0.02 | 0.00 | - | 1,683 | 895 | 81.64% |
| AAPL200131P00247500 | 2020-01-23 3:44PM EST | 247.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 159 | 526 | 75.00% |
| AAPL200131P00250000 | 2020-01-24 9:44AM EST | 250.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 2,396 | 74.22% |
| AAPL200131P00252500 | 2020-01-24 9:44AM EST | 252.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3 | 380 | 73.05% |
| AAPL200131P00255000 | 2020-01-23 3:58PM EST | 255.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 125 | 1,112 | 72.66% |
| AAPL200131P00257500 | 2020-01-24 9:44AM EST | 257.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 113 | 2,869 | 71.88% |
| AAPL200131P00260000 | 2020-01-23 3:59PM EST | 260.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 4 | 1,600 | 69.73% |
| AAPL200131P00262500 | 2020-01-23 3:20PM EST | 262.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 185 | 757 | 68.16% |
| AAPL200131P00265000 | 2020-01-24 9:44AM EST | 265.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 16 | 1,384 | 66.41% |
| AAPL200131P00267500 | 2020-01-23 3:51PM EST | 267.50 | 0.11 | 0.08 | 0.09 | 0.00 | - | 30 | 721 | 65.04% |
| AAPL200131P00270000 | 2020-01-24 9:45AM EST | 270.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 71 | 2,676 | 63.67% |
| AAPL200131P00272500 | 2020-01-24 9:41AM EST | 272.50 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 1 | 781 | 63.18% |
| AAPL200131P00275000 | 2020-01-24 9:44AM EST | 275.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 83 | 2,405 | 61.72% |
| AAPL200131P00277500 | 2020-01-24 9:42AM EST | 277.50 | 0.20 | 0.20 | 0.21 | -0.06 | -23.08% | 19 | 1,011 | 60.25% |
| AAPL200131P00280000 | 2020-01-24 9:42AM EST | 280.00 | 0.25 | 0.25 | 0.27 | -0.06 | -19.35% | 32 | 2,461 | 59.23% |
| AAPL200131P00282500 | 2020-01-24 9:37AM EST | 282.50 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 18 | 1,196 | 57.57% |
| AAPL200131P00285000 | 2020-01-24 9:49AM EST | 285.00 | 0.37 | 0.38 | 0.39 | -0.08 | -17.78% | 180 | 2,491 | 56.35% |
| AAPL200131P00287500 | 2020-01-24 9:44AM EST | 287.50 | 0.47 | 0.46 | 0.48 | -0.10 | -17.54% | 71 | 1,240 | 54.93% |
| AAPL200131P00290000 | 2020-01-24 9:49AM EST | 290.00 | 0.59 | 0.57 | 0.59 | -0.13 | -18.06% | 244 | 4,085 | 53.64% |
| AAPL200131P00292500 | 2020-01-24 9:44AM EST | 292.50 | 0.74 | 0.71 | 0.72 | -0.13 | -14.94% | 59 | 1,565 | 52.34% |
| AAPL200131P00295000 | 2020-01-24 9:43AM EST | 295.00 | 0.90 | 0.90 | 0.91 | -0.19 | -17.43% | 145 | 2,487 | 51.39% |
| AAPL200131P00297500 | 2020-01-24 9:49AM EST | 297.50 | 1.12 | 1.11 | 1.13 | -0.29 | -20.57% | 115 | 6,143 | 50.20% |
| AAPL200131P00300000 | 2020-01-24 9:51AM EST | 300.00 | 1.40 | 1.38 | 1.40 | -0.33 | -19.08% | 911 | 5,510 | 49.17% |
| AAPL200131P00302500 | 2020-01-24 9:51AM EST | 302.50 | 1.74 | 1.73 | 1.76 | -0.41 | -19.07% | 47 | 942 | 48.33% |
| AAPL200131P00305000 | 2020-01-24 9:51AM EST | 305.00 | 2.19 | 2.19 | 2.21 | -0.47 | -17.67% | 157 | 2,298 | 47.58% |
| AAPL200131P00307500 | 2020-01-24 9:51AM EST | 307.50 | 2.71 | 2.68 | 2.71 | -0.64 | -19.10% | 420 | 2,552 | 46.48% |
| AAPL200131P00310000 | 2020-01-24 9:51AM EST | 310.00 | 3.35 | 3.30 | 3.35 | -0.74 | -18.09% | 580 | 5,536 | 45.69% |
| AAPL200131P00312500 | 2020-01-24 9:51AM EST | 312.50 | 4.05 | 4.05 | 4.15 | -0.85 | -17.35% | 209 | 3,703 | 45.20% |
| AAPL200131P00315000 | 2020-01-24 9:51AM EST | 315.00 | 4.95 | 4.90 | 5.00 | -1.00 | -16.81% | 334 | 2,627 | 44.12% |
| AAPL200131P00317500 | 2020-01-24 9:49AM EST | 317.50 | 6.00 | 5.90 | 5.95 | -1.00 | -14.29% | 248 | 3,341 | 42.76% |
| AAPL200131P00320000 | 2020-01-24 9:51AM EST | 320.00 | 7.05 | 6.95 | 7.05 | -1.14 | -13.92% | 699 | 1,541 | 41.39% |
| AAPL200131P00322500 | 2020-01-24 9:51AM EST | 322.50 | 8.25 | 8.20 | 8.30 | -1.20 | -12.70% | 301 | 784 | 39.93% |
| AAPL200131P00325000 | 2020-01-24 9:48AM EST | 325.00 | 9.65 | 9.50 | 9.60 | -1.30 | -11.87% | 245 | 417 | 37.53% |
| AAPL200131P00327500 | 2020-01-24 9:43AM EST | 327.50 | 11.15 | 10.95 | 11.05 | -1.35 | -10.80% | 68 | 261 | 34.62% |
| AAPL200131P00330000 | 2020-01-24 9:49AM EST | 330.00 | 12.70 | 12.65 | 12.75 | -1.55 | -10.88% | 941 | 324 | 31.74% |
| AAPL200131P00332500 | 2020-01-24 9:51AM EST | 332.50 | 14.25 | 14.20 | 14.30 | -2.20 | -13.37% | 36 | 180 | 20.61% |
| AAPL200131P00335000 | 2020-01-23 3:48PM EST | 335.00 | 18.00 | 15.95 | 16.35 | 0.00 | - | 27 | 142 | 0.00% |
| AAPL200131P00337500 | 2020-01-24 9:31AM EST | 337.50 | 18.75 | 18.10 | 18.30 | -3.04 | -13.95% | 4 | 79 | 0.00% |
| AAPL200131P00340000 | 2020-01-24 9:44AM EST | 340.00 | 20.20 | 19.95 | 20.30 | -1.80 | -8.18% | 1 | 26 | 0.00% |
| AAPL200131P00345000 | 2020-01-22 3:58PM EST | 345.00 | 28.10 | 24.05 | 24.65 | 0.00 | - | 21 | 193 | 0.00% |
| AAPL200131P00347500 | 2020-01-22 3:23PM EST | 347.50 | 30.05 | 26.45 | 26.60 | 0.00 | - | - | - | 0.00% |
| AAPL200131P00350000 | 2020-01-22 11:07AM EST | 350.00 | 32.80 | 28.80 | 29.05 | 0.00 | - | 5 | 56 | 0.00% |
| AAPL200131P00355000 | 2020-01-24 9:49AM EST | 355.00 | 33.90 | 33.50 | 33.90 | -4.05 | -10.67% | 3 | 38 | 0.00% |
| AAPL200131P00357500 | 2020-01-22 11:17AM EST | 357.50 | 39.71 | 35.80 | 36.25 | 0.00 | - | - | - | 0.00% |
| AAPL200131P00360000 | 2020-01-22 3:29PM EST | 360.00 | 41.70 | 38.30 | 38.50 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL200131P00365000 | 2020-01-22 3:45PM EST | 365.00 | 47.15 | 43.25 | 43.65 | 0.00 | - | - | - | 0.00% |
| AAPL200131P00370000 | 2020-01-23 11:39AM EST | 370.00 | 52.25 | 48.10 | 48.50 | 0.00 | - | - | - | 0.00% |
| AAPL200131P00375000 | 2020-01-22 3:27PM EST | 375.00 | 56.65 | 53.05 | 53.45 | 0.00 | - | - | - | 0.00% |
| AAPL200131P00380000 | 2020-01-21 3:58PM EST | 380.00 | 63.85 | 58.35 | 58.65 | 0.00 | - | 111 | 121 | 0.00% |
| AAPL200131P00410000 | 2020-01-23 9:59AM EST | 410.00 | 92.90 | 88.00 | 88.20 | 0.00 | - | - | - | 0.00% |
| AAPL200131P00420000 | 2020-01-22 9:34AM EST | 420.00 | 101.95 | 98.25 | 98.45 | 0.00 | - | - | - | 0.00% |