AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200403C00125000 | 2020-04-01 9:37AM EDT | 125.00 | 122.87 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AAPL200403C00130000 | 2020-03-20 1:31PM EDT | 130.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 29 | 50 | 0.00% |
| AAPL200403C00145000 | 2020-04-02 3:54PM EDT | 145.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| AAPL200403C00150000 | 2020-03-31 10:40AM EDT | 150.00 | 112.10 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| AAPL200403C00155000 | 2020-04-02 9:40AM EDT | 155.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL200403C00160000 | 2020-04-02 10:38AM EDT | 160.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL200403C00165000 | 2020-03-26 10:15AM EDT | 165.00 | 84.49 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL200403C00170000 | 2020-03-30 11:24AM EDT | 170.00 | 82.49 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| AAPL200403C00175000 | 2020-03-26 10:15AM EDT | 175.00 | 74.52 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| AAPL200403C00180000 | 2020-04-02 11:48AM EDT | 180.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| AAPL200403C00185000 | 2020-04-02 11:48AM EDT | 185.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| AAPL200403C00190000 | 2020-04-02 3:44PM EDT | 190.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 45 | 231 | 0.00% |
| AAPL200403C00195000 | 2020-04-02 3:54PM EDT | 195.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 37 | 131 | 0.00% |
| AAPL200403C00200000 | 2020-04-02 3:59PM EDT | 200.00 | 45.09 | 0.00 | 0.00 | 0.00 | - | 126 | 188 | 0.00% |
| AAPL200403C00205000 | 2020-04-02 3:36PM EDT | 205.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 30 | 462 | 0.00% |
| AAPL200403C00210000 | 2020-04-02 3:43PM EDT | 210.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 164 | 259 | 0.00% |
| AAPL200403C00215000 | 2020-04-02 3:12PM EDT | 215.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 36 | 259 | 0.00% |
| AAPL200403C00220000 | 2020-04-02 3:29PM EDT | 220.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 325 | 754 | 0.00% |
| AAPL200403C00225000 | 2020-04-02 3:59PM EDT | 225.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 143 | 830 | 0.00% |
| AAPL200403C00230000 | 2020-04-02 3:58PM EDT | 230.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1,053 | 1,418 | 0.00% |
| AAPL200403C00232500 | 2020-04-02 3:47PM EDT | 232.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 478 | 220 | 0.00% |
| AAPL200403C00235000 | 2020-04-02 3:59PM EDT | 235.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2,622 | 1,157 | 0.00% |
| AAPL200403C00237500 | 2020-04-02 3:57PM EDT | 237.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3,946 | 1,135 | 0.00% |
| AAPL200403C00240000 | 2020-04-02 3:59PM EDT | 240.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 21,353 | 4,495 | 0.00% |
| AAPL200403C00242500 | 2020-04-02 3:59PM EDT | 242.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14,702 | 2,092 | 0.00% |
| AAPL200403C00245000 | 2020-04-02 3:59PM EDT | 245.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 23,706 | 6,400 | 0.20% |
| AAPL200403C00247500 | 2020-04-02 3:59PM EDT | 247.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12,529 | 5,069 | 6.25% |
| AAPL200403C00250000 | 2020-04-02 3:59PM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28,803 | 16,050 | 12.50% |
| AAPL200403C00252500 | 2020-04-02 3:59PM EDT | 252.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7,250 | 4,325 | 12.50% |
| AAPL200403C00255000 | 2020-04-02 3:59PM EDT | 255.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11,909 | 8,111 | 25.00% |
| AAPL200403C00257500 | 2020-04-02 3:59PM EDT | 257.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9,361 | 5,115 | 25.00% |
| AAPL200403C00260000 | 2020-04-02 3:59PM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11,865 | 12,989 | 25.00% |
| AAPL200403C00262500 | 2020-04-02 3:58PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,506 | 4,359 | 25.00% |
| AAPL200403C00265000 | 2020-04-02 3:57PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,211 | 6,080 | 25.00% |
| AAPL200403C00267500 | 2020-04-02 3:56PM EDT | 267.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,006 | 3,256 | 50.00% |
| AAPL200403C00270000 | 2020-04-02 3:59PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,279 | 8,157 | 50.00% |
| AAPL200403C00272500 | 2020-04-02 3:55PM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 1,991 | 50.00% |
| AAPL200403C00275000 | 2020-04-02 3:58PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 730 | 4,964 | 50.00% |
| AAPL200403C00277500 | 2020-04-02 3:55PM EDT | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 2,376 | 50.00% |
| AAPL200403C00280000 | 2020-04-02 3:44PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,566 | 7,088 | 50.00% |
| AAPL200403C00282500 | 2020-04-02 3:59PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 1,931 | 50.00% |
| AAPL200403C00285000 | 2020-04-02 3:23PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 5,989 | 50.00% |
| AAPL200403C00287500 | 2020-04-02 3:48PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 1,535 | 50.00% |
| AAPL200403C00290000 | 2020-04-02 3:48PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 3,440 | 50.00% |
| AAPL200403C00292500 | 2020-04-02 10:09AM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 975 | 50.00% |
| AAPL200403C00295000 | 2020-04-02 2:04PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,395 | 50.00% |
| AAPL200403C00297500 | 2020-04-02 1:04PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 835 | 50.00% |
| AAPL200403C00300000 | 2020-04-02 12:49PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 7,512 | 50.00% |
| AAPL200403C00302500 | 2020-04-02 3:58PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,179 | 50.00% |
| AAPL200403C00305000 | 2020-04-02 12:43PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,970 | 50.00% |
| AAPL200403C00307500 | 2020-04-02 12:35PM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 849 | 50.00% |
| AAPL200403C00310000 | 2020-04-02 1:42PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 3,066 | 50.00% |
| AAPL200403C00312500 | 2020-03-31 10:47AM EDT | 312.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 50.00% |
| AAPL200403C00315000 | 2020-03-31 11:58AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 569 | 50.00% |
| AAPL200403C00317500 | 2020-03-31 1:28PM EDT | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 50.00% |
| AAPL200403C00320000 | 2020-03-27 3:52PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 1,888 | 50.00% |
| AAPL200403C00322500 | 2020-03-31 1:39PM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 50.00% |
| AAPL200403C00325000 | 2020-04-02 3:30PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 932 | 50.00% |
| AAPL200403C00327500 | 2020-03-30 9:57AM EDT | 327.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 50.00% |
| AAPL200403C00330000 | 2020-04-02 2:56PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,152 | 50.00% |
| AAPL200403C00332500 | 2020-03-30 3:41PM EDT | 332.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 474 | 50.00% |
| AAPL200403C00335000 | 2020-03-30 10:41AM EDT | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 50.00% |
| AAPL200403C00337500 | 2020-03-30 2:57PM EDT | 337.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 50.00% |
| AAPL200403C00340000 | 2020-03-30 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 50.00% |
| AAPL200403C00342500 | 2020-03-30 9:48AM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 50.00% |
| AAPL200403C00345000 | 2020-03-25 2:55PM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 50.00% |
| AAPL200403C00347500 | 2020-03-30 9:31AM EDT | 347.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 50.00% |
| AAPL200403C00350000 | 2020-04-01 9:37AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 717 | 50.00% |
| AAPL200403C00352500 | 2020-03-23 11:25AM EDT | 352.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| AAPL200403C00355000 | 2020-04-01 12:23PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 50.00% |
| AAPL200403C00357500 | 2020-03-30 9:32AM EDT | 357.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 588 | 50.00% |
| AAPL200403C00360000 | 2020-03-27 11:53AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 50.00% |
| AAPL200403C00365000 | 2020-03-31 1:09PM EDT | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 50.00% |
| AAPL200403C00370000 | 2020-03-23 10:42AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 125 | 100.00% |
| AAPL200403C00375000 | 2020-03-26 2:44PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| AAPL200403C00380000 | 2020-03-30 12:18PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| AAPL200403C00385000 | 2020-03-30 12:51PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 350 | 50.00% |
| AAPL200403C00390000 | 2020-03-30 2:01PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 50.00% |
Putsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200403P00115000 | 2020-04-01 2:50PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 50.00% |
| AAPL200403P00120000 | 2020-03-27 11:59AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 50.00% |
| AAPL200403P00125000 | 2020-03-31 12:59PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,588 | 50.00% |
| AAPL200403P00130000 | 2020-03-30 2:11PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,228 | 50.00% |
| AAPL200403P00135000 | 2020-04-02 9:43AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 473 | 50.00% |
| AAPL200403P00140000 | 2020-04-02 1:13PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 929 | 50.00% |
| AAPL200403P00145000 | 2020-04-01 9:45AM EDT | 145.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 100 | 426 | 312.50% |
| AAPL200403P00150000 | 2020-04-01 10:09AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 898 | 50.00% |
| AAPL200403P00155000 | 2020-04-01 9:40AM EDT | 155.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 348 | 275.00% |
| AAPL200403P00160000 | 2020-04-01 12:44PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,970 | 50.00% |
| AAPL200403P00165000 | 2020-04-02 10:27AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,137 | 50.00% |
| AAPL200403P00170000 | 2020-04-02 3:50PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 2,298 | 50.00% |
| AAPL200403P00175000 | 2020-04-02 2:09PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,697 | 50.00% |
| AAPL200403P00180000 | 2020-04-02 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,540 | 50.00% |
| AAPL200403P00185000 | 2020-04-02 3:05PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 2,345 | 50.00% |
| AAPL200403P00190000 | 2020-04-02 3:54PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 614 | 2,632 | 50.00% |
| AAPL200403P00195000 | 2020-04-02 3:58PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 372 | 2,934 | 50.00% |
| AAPL200403P00200000 | 2020-04-02 3:59PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,373 | 7,003 | 50.00% |
| AAPL200403P00205000 | 2020-04-02 3:58PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 418 | 2,463 | 50.00% |
| AAPL200403P00210000 | 2020-04-02 3:59PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,243 | 6,320 | 50.00% |
| AAPL200403P00215000 | 2020-04-02 3:59PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,291 | 6,657 | 50.00% |
| AAPL200403P00220000 | 2020-04-02 3:59PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10,373 | 9,041 | 50.00% |
| AAPL200403P00225000 | 2020-04-02 3:59PM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11,736 | 8,379 | 50.00% |
| AAPL200403P00230000 | 2020-04-02 3:59PM EDT | 230.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 18,145 | 7,704 | 25.00% |
| AAPL200403P00232500 | 2020-04-02 3:59PM EDT | 232.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6,231 | 2,418 | 25.00% |
| AAPL200403P00235000 | 2020-04-02 3:59PM EDT | 235.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20,097 | 5,563 | 25.00% |
| AAPL200403P00237500 | 2020-04-02 3:59PM EDT | 237.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12,278 | 3,262 | 12.50% |
| AAPL200403P00240000 | 2020-04-02 3:59PM EDT | 240.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 33,092 | 10,461 | 12.50% |
| AAPL200403P00242500 | 2020-04-02 3:59PM EDT | 242.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7,293 | 1,914 | 6.25% |
| AAPL200403P00245000 | 2020-04-02 3:59PM EDT | 245.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8,385 | 4,132 | 0.00% |
| AAPL200403P00247500 | 2020-04-02 3:59PM EDT | 247.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,041 | 2,123 | 0.00% |
| AAPL200403P00250000 | 2020-04-02 3:59PM EDT | 250.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3,910 | 10,261 | 0.00% |
| AAPL200403P00252500 | 2020-04-02 3:59PM EDT | 252.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 545 | 1,715 | 0.00% |
| AAPL200403P00255000 | 2020-04-02 3:59PM EDT | 255.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,206 | 6,469 | 0.00% |
| AAPL200403P00257500 | 2020-04-02 3:42PM EDT | 257.50 | 15.43 | 0.00 | 0.00 | 0.00 | - | 50 | 702 | 0.00% |
| AAPL200403P00260000 | 2020-04-02 3:58PM EDT | 260.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1,019 | 1,925 | 0.00% |
| AAPL200403P00262500 | 2020-04-02 3:49PM EDT | 262.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 38 | 426 | 0.00% |
| AAPL200403P00265000 | 2020-04-02 3:52PM EDT | 265.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 83 | 1,100 | 0.00% |
| AAPL200403P00267500 | 2020-04-02 2:03PM EDT | 267.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 32 | 349 | 0.00% |
| AAPL200403P00270000 | 2020-04-02 3:49PM EDT | 270.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 214 | 3,765 | 0.00% |
| AAPL200403P00272500 | 2020-04-02 3:59PM EDT | 272.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 36 | 204 | 0.00% |
| AAPL200403P00275000 | 2020-04-02 3:55PM EDT | 275.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 97 | 596 | 0.00% |
| AAPL200403P00277500 | 2020-04-02 11:48AM EDT | 277.50 | 35.40 | 0.00 | 0.00 | 0.00 | - | 31 | 191 | 0.00% |
| AAPL200403P00280000 | 2020-04-02 3:48PM EDT | 280.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 126 | 994 | 0.00% |
| AAPL200403P00282500 | 2020-04-02 3:56PM EDT | 282.50 | 37.90 | 0.00 | 0.00 | 0.00 | - | 49 | 124 | 0.00% |
| AAPL200403P00285000 | 2020-04-02 3:57PM EDT | 285.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | 58 | 349 | 0.00% |
| AAPL200403P00287500 | 2020-04-02 11:06AM EDT | 287.50 | 44.92 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL200403P00290000 | 2020-04-02 3:59PM EDT | 290.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 44 | 505 | 0.00% |
| AAPL200403P00292500 | 2020-04-02 1:12PM EDT | 292.50 | 51.20 | 0.00 | 0.00 | 0.00 | - | 38 | 104 | 0.00% |
| AAPL200403P00295000 | 2020-04-02 2:59PM EDT | 295.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 95 | 173 | 0.00% |
| AAPL200403P00297500 | 2020-04-02 10:04AM EDT | 297.50 | 57.82 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AAPL200403P00300000 | 2020-04-02 3:10PM EDT | 300.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| AAPL200403P00302500 | 2020-04-02 12:54PM EDT | 302.50 | 59.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AAPL200403P00305000 | 2020-04-02 3:59PM EDT | 305.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 31 | 23 | 0.00% |
| AAPL200403P00307500 | 2020-04-01 3:09PM EDT | 307.50 | 66.98 | 0.00 | 0.00 | 0.00 | - | 19 | 4 | 0.00% |
| AAPL200403P00310000 | 2020-04-02 9:33AM EDT | 310.00 | 70.49 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AAPL200403P00312500 | 2020-04-01 3:05PM EDT | 312.50 | 71.65 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| AAPL200403P00315000 | 2020-04-02 10:06AM EDT | 315.00 | 71.88 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| AAPL200403P00317500 | 2020-04-01 10:24AM EDT | 317.50 | 70.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL200403P00320000 | 2020-04-02 3:58PM EDT | 320.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AAPL200403P00322500 | 2020-03-31 3:52PM EDT | 322.50 | 69.44 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| AAPL200403P00325000 | 2020-03-24 3:40PM EDT | 325.00 | 82.02 | 0.00 | 0.00 | 0.00 | - | 30 | 4 | 0.00% |
| AAPL200403P00327500 | 2020-03-31 1:21PM EDT | 327.50 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL200403P00330000 | 2020-03-23 3:55PM EDT | 330.00 | 93.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL200403P00332500 | 2020-03-12 3:50PM EDT | 332.50 | 76.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AAPL200403P00335000 | 2020-04-02 9:42AM EDT | 335.00 | 94.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL200403P00337500 | 2020-03-26 1:37PM EDT | 337.50 | 17.90 | 97.05 | 97.45 | 0.00 | - | - | 0 | 523.83% |
| AAPL200403P00340000 | 2020-03-27 3:12PM EDT | 340.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL200403P00342500 | 2020-03-23 1:11PM EDT | 342.50 | 117.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200403P00345000 | 2020-04-02 3:47PM EDT | 345.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00347500 | 2020-02-28 10:44AM EDT | 347.50 | 87.65 | 98.70 | 101.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00350000 | 2020-03-31 3:55PM EDT | 350.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL200403P00352500 | 2020-04-02 9:31AM EDT | 352.50 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00355000 | 2020-03-18 2:16PM EDT | 355.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00357500 | 2020-03-27 3:12PM EDT | 357.50 | 102.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200403P00360000 | 2020-03-26 1:37PM EDT | 360.00 | 118.50 | 119.30 | 119.95 | 0.00 | - | - | 0 | 587.35% |
| AAPL200403P00365000 | 2020-03-30 11:28AM EDT | 365.00 | 112.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL200403P00375000 | 2020-03-30 3:27PM EDT | 375.00 | 122.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL200403P00385000 | 2020-03-26 1:37PM EDT | 385.00 | 83.30 | 137.95 | 142.50 | 0.00 | - | - | - | 359.38% |
| AAPL200403P00390000 | 2020-04-01 9:30AM EDT | 390.00 | 143.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.