AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200702C00160000 | 2020-07-02 1:02PM EDT | 160.00 | 207.40 | 206.15 | 207.50 | +0.90 | +0.44% | 1 | 15 | 974.51% |
| AAPL200702C00165000 | 2020-06-29 3:47PM EDT | 165.00 | 196.20 | 200.95 | 202.10 | 0.00 | - | 21 | 31 | 919.53% |
| AAPL200702C00170000 | 2020-06-30 11:33AM EDT | 170.00 | 194.85 | 195.85 | 197.15 | 0.00 | - | 2 | 16 | 886.91% |
| AAPL200702C00185000 | 2020-06-26 3:55PM EDT | 185.00 | 168.85 | 180.90 | 182.15 | 0.00 | - | 10 | 10 | 801.95% |
| AAPL200702C00190000 | 2020-06-23 2:03PM EDT | 190.00 | 180.25 | 176.00 | 177.10 | 0.00 | - | - | 1 | 776.17% |
| AAPL200702C00200000 | 2020-06-23 9:47AM EDT | 200.00 | 164.50 | 165.85 | 167.15 | 0.00 | - | 13 | 13 | 720.02% |
| AAPL200702C00205000 | 2020-06-24 9:30AM EDT | 205.00 | 160.01 | 161.15 | 162.50 | 0.00 | - | 2 | 2 | 714.06% |
| AAPL200702C00210000 | 2020-06-23 9:30AM EDT | 210.00 | 154.60 | 155.80 | 157.05 | 0.00 | - | 2 | 4 | 665.14% |
| AAPL200702C00215000 | 2020-07-01 12:17PM EDT | 215.00 | 151.10 | 150.80 | 152.05 | 0.00 | - | 14 | 15 | 640.92% |
| AAPL200702C00220000 | 2020-06-23 2:44PM EDT | 220.00 | 150.01 | 145.85 | 147.15 | 0.00 | - | 1 | 6 | 621.58% |
| AAPL200702C00225000 | 2020-06-26 2:12PM EDT | 225.00 | 132.28 | 141.00 | 142.25 | 0.00 | - | 11 | 11 | 605.08% |
| AAPL200702C00230000 | 2020-07-02 1:12PM EDT | 230.00 | 137.21 | 136.45 | 137.15 | +5.06 | +3.83% | 21 | 31 | 590.92% |
| AAPL200702C00235000 | 2020-07-02 2:59PM EDT | 235.00 | 132.07 | 131.00 | 132.00 | +6.44 | +5.13% | 4 | 46 | 552.93% |
| AAPL200702C00240000 | 2020-06-30 12:31PM EDT | 240.00 | 127.03 | 125.90 | 127.25 | +2.15 | +1.72% | 1 | 26 | 534.57% |
| AAPL200702C00245000 | 2020-06-26 3:28PM EDT | 245.00 | 110.84 | 120.95 | 122.15 | 0.00 | - | 1 | 1 | 511.62% |
| AAPL200702C00250000 | 2020-07-02 2:47PM EDT | 250.00 | 117.01 | 116.05 | 117.15 | +20.14 | +20.79% | 25 | 25 | 492.58% |
| AAPL200702C00255000 | 2020-07-02 1:18PM EDT | 255.00 | 111.80 | 111.10 | 112.15 | +16.28 | +17.04% | 20 | 21 | 472.56% |
| AAPL200702C00260000 | 2020-07-02 3:00PM EDT | 260.00 | 107.15 | 106.25 | 106.95 | +11.10 | +11.56% | 1 | 33 | 450.59% |
| AAPL200702C00265000 | 2020-07-02 2:44PM EDT | 265.00 | 101.90 | 101.00 | 102.30 | +2.03 | +2.03% | 1 | 3 | 432.23% |
| AAPL200702C00270000 | 2020-07-02 11:22AM EDT | 270.00 | 96.71 | 95.90 | 97.00 | +0.41 | +0.43% | 48 | 64 | 403.71% |
| AAPL200702C00275000 | 2020-07-02 1:24PM EDT | 275.00 | 91.83 | 90.90 | 92.15 | +4.18 | +4.77% | 75 | 109 | 386.91% |
| AAPL200702C00280000 | 2020-06-25 3:56PM EDT | 280.00 | 86.63 | 85.95 | 87.15 | +2.59 | +3.08% | 6 | 57 | 368.26% |
| AAPL200702C00285000 | 2020-07-02 2:28PM EDT | 285.00 | 82.40 | 81.20 | 82.35 | +3.10 | +3.91% | 1 | 21 | 356.84% |
| AAPL200702C00290000 | 2020-07-02 1:17PM EDT | 290.00 | 76.88 | 75.90 | 77.00 | +0.58 | +0.76% | 73 | 138 | 325.88% |
| AAPL200702C00292500 | 2020-06-30 10:26AM EDT | 292.50 | 72.35 | 73.40 | 74.65 | 0.00 | - | 4 | 8 | 318.99% |
| AAPL200702C00295000 | 2020-07-02 3:47PM EDT | 295.00 | 68.95 | 71.15 | 72.20 | -0.18 | -0.26% | 14 | 89 | 314.55% |
| AAPL200702C00297500 | 2020-06-23 2:14PM EDT | 297.50 | 72.55 | 68.35 | 69.45 | 0.00 | - | 2 | 82 | 295.75% |
| AAPL200702C00300000 | 2020-07-02 3:56PM EDT | 300.00 | 64.20 | 66.20 | 66.60 | -0.56 | -0.86% | 137 | 202 | 286.38% |
| AAPL200702C00302500 | 2020-06-29 9:36AM EDT | 302.50 | 50.50 | 63.35 | 64.55 | 0.00 | - | 7 | 34 | 278.71% |
| AAPL200702C00305000 | 2020-07-02 3:35PM EDT | 305.00 | 61.81 | 60.95 | 62.10 | +0.86 | +1.41% | 8 | 58 | 271.68% |
| AAPL200702C00307500 | 2020-07-02 12:37PM EDT | 307.50 | 59.76 | 58.75 | 59.30 | +0.66 | +1.12% | 98 | 107 | 262.31% |
| AAPL200702C00310000 | 2020-07-02 3:56PM EDT | 310.00 | 54.00 | 55.95 | 56.60 | -1.40 | -2.53% | 6 | 108 | 245.31% |
| AAPL200702C00312500 | 2020-07-02 12:18PM EDT | 312.50 | 55.44 | 53.45 | 54.15 | +3.27 | +6.27% | 1 | 39 | 236.87% |
| AAPL200702C00315000 | 2020-07-02 3:53PM EDT | 315.00 | 49.62 | 51.30 | 52.10 | -0.38 | -0.76% | 10 | 91 | 239.16% |
| AAPL200702C00317500 | 2020-07-02 3:47PM EDT | 317.50 | 48.75 | 48.75 | 49.70 | +1.10 | +2.31% | 4 | 79 | 230.37% |
| AAPL200702C00320000 | 2020-07-02 3:58PM EDT | 320.00 | 43.95 | 46.20 | 46.60 | -1.03 | -2.29% | 23 | 949 | 212.11% |
| AAPL200702C00322500 | 2020-07-02 3:54PM EDT | 322.50 | 41.78 | 43.30 | 44.15 | -1.72 | -3.95% | 8 | 270 | 198.05% |
| AAPL200702C00325000 | 2020-07-02 3:53PM EDT | 325.00 | 39.93 | 41.25 | 41.70 | +0.38 | +0.96% | 96 | 987 | 195.51% |
| AAPL200702C00327500 | 2020-07-02 3:54PM EDT | 327.50 | 37.00 | 38.70 | 39.55 | -0.26 | -0.70% | 6 | 226 | 189.89% |
| AAPL200702C00330000 | 2020-07-02 3:57PM EDT | 330.00 | 34.00 | 36.30 | 36.55 | -1.07 | -3.05% | 105 | 684 | 175.54% |
| AAPL200702C00332500 | 2020-07-02 3:53PM EDT | 332.50 | 32.10 | 33.75 | 34.05 | +0.40 | +1.26% | 16 | 244 | 165.58% |
| AAPL200702C00335000 | 2020-07-02 3:56PM EDT | 335.00 | 29.14 | 31.35 | 31.55 | -0.46 | -1.55% | 93 | 514 | 157.28% |
| AAPL200702C00337500 | 2020-07-02 3:56PM EDT | 337.50 | 26.81 | 28.55 | 29.05 | -0.23 | -0.85% | 40 | 1,041 | 144.43% |
| AAPL200702C00340000 | 2020-07-02 3:55PM EDT | 340.00 | 24.11 | 26.20 | 26.55 | +0.01 | +0.04% | 237 | 1,921 | 136.55% |
| AAPL200702C00342500 | 2020-07-02 3:37PM EDT | 342.50 | 24.15 | 23.60 | 24.45 | +1.86 | +8.34% | 29 | 438 | 129.98% |
| AAPL200702C00345000 | 2020-07-02 3:52PM EDT | 345.00 | 19.05 | 21.35 | 21.50 | -0.60 | -3.05% | 364 | 1,225 | 118.12% |
| AAPL200702C00347500 | 2020-07-02 3:56PM EDT | 347.50 | 17.05 | 18.60 | 19.10 | -0.40 | -2.29% | 504 | 1,159 | 106.69% |
| AAPL200702C00350000 | 2020-07-02 3:58PM EDT | 350.00 | 13.85 | 16.35 | 16.60 | -0.62 | -4.28% | 1,578 | 2,117 | 98.85% |
| AAPL200702C00352500 | 2020-07-02 3:43PM EDT | 352.50 | 12.40 | 13.80 | 14.20 | +0.57 | +4.82% | 176 | 1,165 | 88.79% |
| AAPL200702C00355000 | 2020-07-02 3:58PM EDT | 355.00 | 9.58 | 11.40 | 11.70 | -0.07 | -0.73% | 1,006 | 3,259 | 78.76% |
| AAPL200702C00357500 | 2020-07-02 3:58PM EDT | 357.50 | 6.85 | 8.80 | 9.20 | -0.25 | -3.52% | 711 | 2,356 | 66.60% |
| AAPL200702C00360000 | 2020-07-02 3:59PM EDT | 360.00 | 4.50 | 6.35 | 6.60 | -0.65 | -12.62% | 5,603 | 6,863 | 54.18% |
| AAPL200702C00362500 | 2020-07-02 3:59PM EDT | 362.50 | 1.73 | 3.95 | 4.10 | -1.52 | -46.77% | 3,636 | 3,959 | 42.60% |
| AAPL200702C00365000 | 2020-07-02 3:59PM EDT | 365.00 | 0.16 | 1.56 | 1.65 | -1.65 | -91.16% | 29,890 | 10,969 | 27.12% |
| AAPL200702C00367500 | 2020-07-02 3:57PM EDT | 367.50 | 0.01 | 0.16 | 0.19 | -0.92 | -98.92% | 44,037 | 8,820 | 15.58% |
| AAPL200702C00370000 | 2020-07-02 3:59PM EDT | 370.00 | 0.01 | 0.02 | 0.03 | -0.42 | -97.67% | 72,548 | 18,311 | 15.82% |
| AAPL200702C00372500 | 2020-07-02 3:57PM EDT | 372.50 | 0.01 | 0.02 | 0.03 | -0.19 | -95.00% | 28,952 | 10,347 | 21.09% |
| AAPL200702C00375000 | 2020-07-02 3:58PM EDT | 375.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 16,597 | 12,067 | 25.00% |
| AAPL200702C00377500 | 2020-07-02 3:59PM EDT | 377.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 5,086 | 6,291 | 29.69% |
| AAPL200702C00380000 | 2020-07-02 3:53PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,020 | 13,807 | 32.03% |
| AAPL200702C00382500 | 2020-07-02 3:02PM EDT | 382.50 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 1,390 | 1,553 | 35.94% |
| AAPL200702C00385000 | 2020-07-02 3:41PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,347 | 6,162 | 40.63% |
| AAPL200702C00390000 | 2020-07-02 3:34PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 527 | 7,300 | 25.00% |
| AAPL200702C00395000 | 2020-07-02 3:38PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 3,963 | 25.00% |
| AAPL200702C00400000 | 2020-07-02 2:18PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 9,718 | 59.38% |
| AAPL200702C00405000 | 2020-07-02 10:09AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,048 | 50.00% |
| AAPL200702C00410000 | 2020-07-02 11:12AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,257 | 50.00% |
| AAPL200702C00415000 | 2020-07-01 10:00AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,122 | 81.25% |
| AAPL200702C00420000 | 2020-07-02 9:37AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,137 | 87.50% |
| AAPL200702C00425000 | 2020-07-02 3:10PM EDT | 425.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 528 | 1,552 | 50.00% |
| AAPL200702C00430000 | 2020-06-30 3:40PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 1,922 | 50.00% |
| AAPL200702C00435000 | 2020-07-01 2:43PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,389 | 50.00% |
| AAPL200702C00440000 | 2020-06-30 2:09PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,191 | 50.00% |
| AAPL200702C00445000 | 2020-07-02 2:09PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 6,782 | 118.75% |
Putsfor2 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200702P00160000 | 2020-06-30 2:02PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| AAPL200702P00165000 | 2020-06-16 1:38PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL200702P00190000 | 2020-06-15 3:13PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 368.75% |
| AAPL200702P00195000 | 2020-06-15 10:02AM EDT | 195.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| AAPL200702P00200000 | 2020-06-19 1:31PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 337.50% |
| AAPL200702P00205000 | 2020-06-29 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 44 | 325.00% |
| AAPL200702P00210000 | 2020-06-29 1:52PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 312.50% |
| AAPL200702P00215000 | 2020-06-26 3:28PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 41 | 300.00% |
| AAPL200702P00220000 | 2020-06-30 10:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 287.50% |
| AAPL200702P00225000 | 2020-06-24 12:23PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 50.00% |
| AAPL200702P00230000 | 2020-06-29 9:30AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 262.50% |
| AAPL200702P00235000 | 2020-06-26 12:11PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| AAPL200702P00240000 | 2020-06-26 1:39PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 286 | 50.00% |
| AAPL200702P00245000 | 2020-06-26 3:58PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 425 | 50.00% |
| AAPL200702P00250000 | 2020-06-29 11:15AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 416 | 218.75% |
| AAPL200702P00255000 | 2020-06-29 9:39AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 562 | 50.00% |
| AAPL200702P00260000 | 2020-07-01 2:36PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 981 | 196.88% |
| AAPL200702P00265000 | 2020-06-26 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 1,019 | 50.00% |
| AAPL200702P00270000 | 2020-06-29 11:24AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 665 | 175.00% |
| AAPL200702P00275000 | 2020-06-29 3:00PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 968 | 50.00% |
| AAPL200702P00280000 | 2020-07-02 10:55AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 1,305 | 50.00% |
| AAPL200702P00285000 | 2020-07-01 10:53AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 50.00% |
| AAPL200702P00290000 | 2020-06-30 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 822 | 137.50% |
| AAPL200702P00292500 | 2020-06-29 1:40PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 50.00% |
| AAPL200702P00295000 | 2020-06-30 9:56AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 710 | 128.13% |
| AAPL200702P00297500 | 2020-06-30 2:57PM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 540 | 121.88% |
| AAPL200702P00300000 | 2020-07-02 10:14AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 2,335 | 50.00% |
| AAPL200702P00302500 | 2020-07-01 11:23AM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 510 | 50.00% |
| AAPL200702P00305000 | 2020-07-01 11:22AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 503 | 50.00% |
| AAPL200702P00307500 | 2020-07-01 10:04AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 50.00% |
| AAPL200702P00310000 | 2020-07-02 3:41PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 2,154 | 50.00% |
| AAPL200702P00312500 | 2020-07-01 3:57PM EDT | 312.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 638 | 93.75% |
| AAPL200702P00315000 | 2020-07-02 3:40PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,575 | 90.63% |
| AAPL200702P00317500 | 2020-07-02 9:31AM EDT | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 553 | 50.00% |
| AAPL200702P00320000 | 2020-07-02 2:41PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 2,296 | 81.25% |
| AAPL200702P00322500 | 2020-07-02 12:51PM EDT | 322.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,486 | 78.13% |
| AAPL200702P00325000 | 2020-07-02 10:26AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,771 | 71.88% |
| AAPL200702P00327500 | 2020-07-02 3:04PM EDT | 327.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 1,069 | 68.75% |
| AAPL200702P00330000 | 2020-07-02 3:18PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 7,380 | 50.00% |
| AAPL200702P00332500 | 2020-07-02 2:49PM EDT | 332.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 124 | 2,069 | 50.00% |
| AAPL200702P00335000 | 2020-07-02 3:39PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 349 | 6,678 | 25.00% |
| AAPL200702P00337500 | 2020-07-02 3:57PM EDT | 337.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 182 | 2,469 | 50.00% |
| AAPL200702P00340000 | 2020-07-02 3:57PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 644 | 7,394 | 48.44% |
| AAPL200702P00342500 | 2020-07-02 3:33PM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 376 | 3,858 | 43.75% |
| AAPL200702P00345000 | 2020-07-02 3:42PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,016 | 5,253 | 39.06% |
| AAPL200702P00347500 | 2020-07-02 1:36PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,139 | 2,714 | 34.38% |
| AAPL200702P00350000 | 2020-07-02 3:57PM EDT | 350.00 | 0.03 | 0.00 | 0.01 | -0.10 | -76.92% | 3,366 | 9,990 | 29.69% |
| AAPL200702P00352500 | 2020-07-02 3:33PM EDT | 352.50 | 0.03 | 0.01 | 0.02 | -0.17 | -85.00% | 2,303 | 6,118 | 27.34% |
| AAPL200702P00355000 | 2020-07-02 3:56PM EDT | 355.00 | 0.01 | 0.02 | 0.03 | -0.30 | -96.77% | 3,614 | 6,923 | 23.24% |
| AAPL200702P00357500 | 2020-07-02 3:54PM EDT | 357.50 | 0.01 | 0.03 | 0.04 | -0.48 | -97.96% | 3,489 | 4,304 | 18.56% |
| AAPL200702P00360000 | 2020-07-02 3:58PM EDT | 360.00 | 0.01 | 0.03 | 0.04 | -0.91 | -98.91% | 14,255 | 13,532 | 12.50% |
| AAPL200702P00362500 | 2020-07-02 3:59PM EDT | 362.50 | 0.01 | 0.04 | 0.05 | -1.53 | -99.35% | 13,986 | 4,737 | 6.30% |
| AAPL200702P00365000 | 2020-07-02 3:59PM EDT | 365.00 | 0.25 | 0.13 | 0.15 | -2.53 | -91.01% | 36,664 | 5,167 | 0.00% |
| AAPL200702P00367500 | 2020-07-02 3:59PM EDT | 367.50 | 2.91 | 1.14 | 1.24 | -1.34 | -31.53% | 23,938 | 1,441 | 0.00% |
| AAPL200702P00370000 | 2020-07-02 3:56PM EDT | 370.00 | 5.20 | 3.40 | 3.65 | -0.99 | -15.99% | 12,099 | 3,153 | 0.00% |
| AAPL200702P00372500 | 2020-07-02 3:52PM EDT | 372.50 | 7.31 | 5.60 | 6.45 | -1.19 | -14.00% | 228 | 219 | 0.00% |
| AAPL200702P00375000 | 2020-07-02 3:55PM EDT | 375.00 | 11.00 | 8.40 | 8.70 | +0.20 | +1.85% | 1,521 | 1,697 | 0.00% |
| AAPL200702P00377500 | 2020-07-02 9:41AM EDT | 377.50 | 10.65 | 10.30 | 11.15 | -1.90 | -15.14% | 6 | 135 | 0.00% |
| AAPL200702P00380000 | 2020-07-02 3:59PM EDT | 380.00 | 15.35 | 13.50 | 13.80 | -0.60 | -3.76% | 39 | 321 | 0.00% |
| AAPL200702P00382500 | 2020-07-02 9:30AM EDT | 382.50 | 15.70 | 15.35 | 16.60 | -5.30 | -25.24% | 1 | 6 | 0.00% |
| AAPL200702P00385000 | 2020-07-02 3:59PM EDT | 385.00 | 20.42 | 18.15 | 18.40 | -0.33 | -1.59% | 52 | 118 | 0.00% |
| AAPL200702P00390000 | 2020-07-02 1:06PM EDT | 390.00 | 22.72 | 23.40 | 23.60 | -3.04 | -11.80% | 2 | 25 | 0.00% |
| AAPL200702P00395000 | 2020-07-02 10:49AM EDT | 395.00 | 27.16 | 27.80 | 29.05 | -3.58 | -11.65% | 2 | 55 | 0.00% |
| AAPL200702P00400000 | 2020-07-02 9:55AM EDT | 400.00 | 30.54 | 32.85 | 33.85 | -3.01 | -8.97% | 4 | 7 | 0.00% |
| AAPL200702P00405000 | 2020-06-29 9:45AM EDT | 405.00 | 52.75 | 38.00 | 39.10 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL200702P00410000 | 2020-06-26 10:24AM EDT | 410.00 | 42.50 | 43.00 | 43.65 | -10.73 | -20.16% | 2 | 3 | 0.00% |
| AAPL200702P00415000 | 2020-07-01 3:59PM EDT | 415.00 | 50.85 | 48.05 | 49.05 | 0.00 | - | 6 | 6 | 0.00% |
| AAPL200702P00420000 | 2020-07-01 9:43AM EDT | 420.00 | 53.11 | 52.75 | 53.75 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL200702P00430000 | 2020-06-26 2:34PM EDT | 430.00 | 73.50 | 62.80 | 64.10 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL200702P00435000 | 2020-06-26 2:48PM EDT | 435.00 | 70.25 | 67.85 | 69.10 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL200702P00440000 | 2020-06-26 3:54PM EDT | 440.00 | 74.35 | 72.85 | 74.15 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL200702P00445000 | 2020-07-02 11:33AM EDT | 445.00 | 78.55 | 77.85 | 78.90 | -0.85 | -1.07% | 36 | 37 | 0.00% |
© 2020 Verizon Media. All rights reserved.