AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710C00170000 | 2020-06-25 9:56AM EDT | 170.00 | 189.50 | 200.55 | 205.15 | 0.00 | - | - | 1 | 300.78% |
| AAPL200710C00195000 | 2020-06-15 4:12PM EDT | 195.00 | 137.57 | 175.65 | 180.10 | 0.00 | - | 1 | 1 | 255.86% |
| AAPL200710C00200000 | 2020-06-26 3:48PM EDT | 200.00 | 157.50 | 170.65 | 175.10 | 0.00 | - | 17 | 9 | 246.68% |
| AAPL200710C00205000 | 2020-06-15 3:57PM EDT | 205.00 | 147.07 | 165.65 | 170.10 | 0.00 | - | 6 | 6 | 237.70% |
| AAPL200710C00210000 | 2020-07-01 2:41PM EDT | 210.00 | 154.53 | 160.65 | 165.10 | 0.00 | - | 2 | 10 | 228.91% |
| AAPL200710C00220000 | 2020-07-02 9:30AM EDT | 220.00 | 147.92 | 150.65 | 155.10 | 0.00 | - | 1 | 31 | 211.91% |
| AAPL200710C00225000 | 2020-07-06 3:20PM EDT | 225.00 | 148.30 | 145.65 | 150.10 | 0.00 | - | 4 | 24 | 203.71% |
| AAPL200710C00230000 | 2020-07-06 3:20PM EDT | 230.00 | 143.32 | 140.75 | 145.10 | 0.00 | - | 4 | 3 | 201.76% |
| AAPL200710C00235000 | 2020-07-07 2:59PM EDT | 235.00 | 140.40 | 135.65 | 140.10 | +2.61 | +1.89% | 1 | 20 | 187.70% |
| AAPL200710C00240000 | 2020-07-06 3:22PM EDT | 240.00 | 137.90 | 130.65 | 135.10 | +5.09 | +3.83% | 50 | 26 | 179.88% |
| AAPL200710C00245000 | 2020-07-02 1:15PM EDT | 245.00 | 128.20 | 125.65 | 130.10 | 0.00 | - | 1 | 18 | 172.27% |
| AAPL200710C00250000 | 2020-07-06 9:35AM EDT | 250.00 | 122.83 | 120.65 | 125.10 | 0.00 | - | 10 | 13 | 164.84% |
| AAPL200710C00255000 | 2020-06-26 3:54PM EDT | 255.00 | 99.80 | 115.65 | 120.10 | 0.00 | - | 9 | 29 | 157.42% |
| AAPL200710C00260000 | 2020-07-01 3:52PM EDT | 260.00 | 105.00 | 110.65 | 115.15 | 0.00 | - | 9 | 5 | 152.73% |
| AAPL200710C00265000 | 2020-07-06 11:19AM EDT | 265.00 | 110.18 | 105.50 | 110.15 | 0.00 | - | 6 | 2 | 137.50% |
| AAPL200710C00270000 | 2020-07-02 3:51PM EDT | 270.00 | 103.87 | 100.55 | 105.15 | 0.00 | - | 29 | 39 | 133.59% |
| AAPL200710C00275000 | 2020-07-06 11:19AM EDT | 275.00 | 100.17 | 95.50 | 100.15 | 0.00 | - | 1 | 6 | 124.02% |
| AAPL200710C00280000 | 2020-07-02 11:35AM EDT | 280.00 | 93.90 | 90.50 | 95.15 | 0.00 | - | 1 | 40 | 117.38% |
| AAPL200710C00285000 | 2020-07-01 10:34AM EDT | 285.00 | 88.40 | 85.50 | 90.15 | 0.00 | - | 1 | 23 | 110.94% |
| AAPL200710C00290000 | 2020-06-24 10:02AM EDT | 290.00 | 73.75 | 80.55 | 85.20 | 0.00 | - | 1 | 0 | 109.08% |
| AAPL200710C00292500 | 2020-07-01 2:15PM EDT | 292.50 | 74.19 | 78.05 | 82.75 | 0.00 | - | 1 | 22 | 107.62% |
| AAPL200710C00295000 | 2020-07-07 1:06PM EDT | 295.00 | 80.85 | 75.50 | 80.15 | +9.36 | +13.09% | 1 | 19 | 98.24% |
| AAPL200710C00297500 | 2020-07-06 9:40AM EDT | 297.50 | 73.35 | 73.00 | 77.65 | 0.00 | - | 10 | 22 | 95.12% |
| AAPL200710C00300000 | 2020-07-07 3:55PM EDT | 300.00 | 72.95 | 72.00 | 74.15 | -1.19 | -1.61% | 269 | 128 | 107.42% |
| AAPL200710C00302500 | 2020-06-29 11:07AM EDT | 302.50 | 71.14 | 68.75 | 72.20 | 0.00 | - | 1 | 26 | 99.02% |
| AAPL200710C00305000 | 2020-07-07 3:58PM EDT | 305.00 | 68.35 | 66.75 | 69.20 | -0.35 | -0.51% | 50 | 178 | 95.61% |
| AAPL200710C00307500 | 2020-06-15 4:12PM EDT | 307.50 | 40.26 | 63.65 | 67.30 | 0.00 | - | 27 | 28 | 92.29% |
| AAPL200710C00310000 | 2020-07-07 3:35PM EDT | 310.00 | 65.50 | 61.70 | 64.25 | +1.46 | +2.28% | 42 | 194 | 88.96% |
| AAPL200710C00312500 | 2020-07-06 9:52AM EDT | 312.50 | 60.89 | 58.60 | 62.35 | 0.00 | - | 7 | 25 | 85.64% |
| AAPL200710C00315000 | 2020-07-07 3:56PM EDT | 315.00 | 58.50 | 56.65 | 59.30 | -0.15 | -0.26% | 44 | 118 | 82.32% |
| AAPL200710C00317500 | 2020-07-07 9:30AM EDT | 317.50 | 57.00 | 53.65 | 57.35 | +2.00 | +3.64% | 6 | 70 | 80.08% |
| AAPL200710C00320000 | 2020-07-07 3:56PM EDT | 320.00 | 53.00 | 51.60 | 54.65 | -1.15 | -2.12% | 95 | 290 | 81.49% |
| AAPL200710C00322500 | 2020-07-07 2:41PM EDT | 322.50 | 52.65 | 49.10 | 51.90 | +2.65 | +5.30% | 2 | 160 | 73.44% |
| AAPL200710C00325000 | 2020-07-07 3:55PM EDT | 325.00 | 48.05 | 46.85 | 49.85 | -0.95 | -1.94% | 67 | 405 | 80.96% |
| AAPL200710C00327500 | 2020-07-07 12:22PM EDT | 327.50 | 49.00 | 44.00 | 47.05 | +3.92 | +8.70% | 87 | 276 | 67.77% |
| AAPL200710C00330000 | 2020-07-07 2:18PM EDT | 330.00 | 43.40 | 41.45 | 44.60 | -0.65 | -1.48% | 49 | 705 | 64.45% |
| AAPL200710C00332500 | 2020-07-07 3:49PM EDT | 332.50 | 42.25 | 38.95 | 42.20 | +1.75 | +4.32% | 9 | 259 | 62.70% |
| AAPL200710C00335000 | 2020-07-07 3:57PM EDT | 335.00 | 38.45 | 36.75 | 38.80 | -0.60 | -1.54% | 91 | 461 | 74.90% |
| AAPL200710C00337500 | 2020-07-07 3:59PM EDT | 337.50 | 35.90 | 33.75 | 37.40 | -0.43 | -1.18% | 333 | 444 | 55.91% |
| AAPL200710C00340000 | 2020-07-07 3:12PM EDT | 340.00 | 33.55 | 31.90 | 35.00 | +1.17 | +3.61% | 76 | 544 | 60.86% |
| AAPL200710C00345000 | 2020-07-07 3:58PM EDT | 345.00 | 28.50 | 26.15 | 30.00 | -0.60 | -2.06% | 90 | 1,319 | 73.80% |
| AAPL200710C00350000 | 2020-07-07 3:53PM EDT | 350.00 | 24.30 | 22.05 | 25.30 | +0.25 | +1.04% | 1,514 | 1,393 | 67.46% |
| AAPL200710C00352500 | 2020-07-07 3:40PM EDT | 352.50 | 23.25 | 18.55 | 22.95 | +1.95 | +9.15% | 50 | 858 | 63.99% |
| AAPL200710C00355000 | 2020-07-07 3:59PM EDT | 355.00 | 18.35 | 17.10 | 20.60 | -0.97 | -5.02% | 2,057 | 2,281 | 60.33% |
| AAPL200710C00357500 | 2020-07-07 3:54PM EDT | 357.50 | 16.00 | 13.85 | 18.00 | -0.93 | -5.49% | 137 | 931 | 54.32% |
| AAPL200710C00360000 | 2020-07-07 3:59PM EDT | 360.00 | 13.85 | 12.80 | 16.05 | -0.80 | -5.46% | 1,616 | 4,460 | 53.53% |
| AAPL200710C00362500 | 2020-07-07 3:59PM EDT | 362.50 | 11.75 | 9.05 | 12.40 | -0.65 | -5.24% | 732 | 2,038 | 38.90% |
| AAPL200710C00365000 | 2020-07-07 3:59PM EDT | 365.00 | 9.40 | 8.90 | 10.25 | -1.05 | -10.05% | 1,118 | 4,476 | 36.24% |
| AAPL200710C00367500 | 2020-07-07 3:59PM EDT | 367.50 | 7.19 | 6.95 | 8.40 | -1.26 | -14.91% | 1,282 | 4,231 | 35.02% |
| AAPL200710C00370000 | 2020-07-07 3:59PM EDT | 370.00 | 6.00 | 5.50 | 6.65 | -0.50 | -7.69% | 8,864 | 7,420 | 33.50% |
| AAPL200710C00372500 | 2020-07-07 3:59PM EDT | 372.50 | 4.55 | 4.00 | 6.00 | -0.70 | -13.33% | 8,161 | 7,639 | 37.94% |
| AAPL200710C00375000 | 2020-07-07 3:59PM EDT | 375.00 | 3.45 | 2.88 | 3.45 | -0.35 | -9.21% | 22,641 | 8,990 | 28.89% |
| AAPL200710C00377500 | 2020-07-07 3:59PM EDT | 377.50 | 2.36 | 2.05 | 2.60 | -0.55 | -18.90% | 29,345 | 0 | 29.44% |
| AAPL200710C00380000 | 2020-07-07 3:59PM EDT | 380.00 | 1.62 | 1.50 | 1.67 | -0.43 | -20.98% | 49,842 | 11,041 | 27.93% |
| AAPL200710C00382500 | 2020-07-07 3:59PM EDT | 382.50 | 1.08 | 0.96 | 1.28 | -0.41 | -27.52% | 9,024 | 3,935 | 29.30% |
| AAPL200710C00385000 | 2020-07-07 3:59PM EDT | 385.00 | 0.70 | 0.71 | 0.84 | -0.40 | -36.36% | 13,216 | 7,333 | 29.04% |
| AAPL200710C00390000 | 2020-07-07 3:59PM EDT | 390.00 | 0.44 | 0.35 | 0.48 | -0.15 | -25.42% | 22,577 | 7,971 | 31.42% |
| AAPL200710C00395000 | 2020-07-07 3:59PM EDT | 395.00 | 0.21 | 0.21 | 0.26 | -0.15 | -41.67% | 6,883 | 8,086 | 33.20% |
| AAPL200710C00400000 | 2020-07-07 3:59PM EDT | 400.00 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 16,401 | 0 | 35.94% |
| AAPL200710C00405000 | 2020-07-07 3:59PM EDT | 405.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 1,466 | 3,472 | 38.87% |
| AAPL200710C00410000 | 2020-07-07 3:59PM EDT | 410.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 1,697 | 3,015 | 41.21% |
| AAPL200710C00415000 | 2020-07-07 3:56PM EDT | 415.00 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 575 | 0 | 43.95% |
| AAPL200710C00420000 | 2020-07-07 3:57PM EDT | 420.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 492 | 1,851 | 47.27% |
| AAPL200710C00425000 | 2020-07-07 3:58PM EDT | 425.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 674 | 1,737 | 48.44% |
| AAPL200710C00430000 | 2020-07-07 3:57PM EDT | 430.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 359 | 0 | 51.17% |
| AAPL200710C00435000 | 2020-07-07 3:55PM EDT | 435.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 335 | 1,609 | 52.34% |
| AAPL200710C00440000 | 2020-07-07 3:49PM EDT | 440.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 2,377 | 55.47% |
| AAPL200710C00445000 | 2020-07-07 2:15PM EDT | 445.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 144 | 1,095 | 57.03% |
| AAPL200710C00450000 | 2020-07-07 10:25AM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 42 | 828 | 62.50% |
| AAPL200710C00455000 | 2020-07-07 3:44PM EDT | 455.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 72 | 0 | 65.63% |
| AAPL200710C00460000 | 2020-07-07 2:45PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 158 | 3,376 | 62.50% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00165000 | 2020-06-25 1:20PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 231.25% |
| AAPL200710P00180000 | 2020-06-22 1:31PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 206.25% |
| AAPL200710P00185000 | 2020-06-18 3:02PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 196.88% |
| AAPL200710P00190000 | 2020-06-29 9:45AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 190.63% |
| AAPL200710P00195000 | 2020-06-15 10:09AM EDT | 195.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 3 | 181.25% |
| AAPL200710P00200000 | 2020-06-25 3:20PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 175.00% |
| AAPL200710P00205000 | 2020-06-26 12:20PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 168.75% |
| AAPL200710P00210000 | 2020-06-29 10:51AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 162.50% |
| AAPL200710P00215000 | 2020-06-24 12:40PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 156.25% |
| AAPL200710P00220000 | 2020-06-30 2:43PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200710P00225000 | 2020-06-23 1:34PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 143.75% |
| AAPL200710P00230000 | 2020-06-30 9:40AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| AAPL200710P00235000 | 2020-06-30 9:54AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 131.25% |
| AAPL200710P00240000 | 2020-06-26 3:59PM EDT | 240.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 53 | 176 | 128.13% |
| AAPL200710P00245000 | 2020-07-02 3:46PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 124 | 121.88% |
| AAPL200710P00250000 | 2020-07-01 3:58PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 0 | 115.63% |
| AAPL200710P00255000 | 2020-06-29 12:03PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 228 | 117.19% |
| AAPL200710P00260000 | 2020-07-02 12:39PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 411 | 106.25% |
| AAPL200710P00265000 | 2020-07-02 3:08PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 100.00% |
| AAPL200710P00270000 | 2020-07-07 11:25AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 93.75% |
| AAPL200710P00275000 | 2020-07-02 3:45PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 0 | 90.63% |
| AAPL200710P00280000 | 2020-07-07 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 507 | 84.38% |
| AAPL200710P00285000 | 2020-07-07 3:46PM EDT | 285.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 73 | 547 | 110.55% |
| AAPL200710P00290000 | 2020-07-07 3:52PM EDT | 290.00 | 0.01 | 0.02 | 0.28 | 0.00 | - | 110 | 606 | 106.06% |
| AAPL200710P00292500 | 2020-07-07 3:57PM EDT | 292.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 11 | 516 | 101.95% |
| AAPL200710P00295000 | 2020-07-07 3:51PM EDT | 295.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 11 | 798 | 99.22% |
| AAPL200710P00297500 | 2020-07-07 2:54PM EDT | 297.50 | 0.01 | 0.01 | 0.28 | 0.00 | - | 52 | 330 | 96.09% |
| AAPL200710P00300000 | 2020-07-07 1:03PM EDT | 300.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 238 | 1,683 | 75.78% |
| AAPL200710P00302500 | 2020-07-07 3:04PM EDT | 302.50 | 0.02 | 0.01 | 0.20 | +0.01 | +100.00% | 158 | 0 | 85.94% |
| AAPL200710P00305000 | 2020-07-07 2:41PM EDT | 305.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 72 | 743 | 75.00% |
| AAPL200710P00307500 | 2020-07-07 1:56PM EDT | 307.50 | 0.02 | 0.02 | 0.29 | +0.01 | +100.00% | 37 | 258 | 84.38% |
| AAPL200710P00310000 | 2020-07-07 3:50PM EDT | 310.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 78 | 1,063 | 72.66% |
| AAPL200710P00312500 | 2020-07-07 1:03PM EDT | 312.50 | 0.02 | 0.02 | 0.08 | 0.00 | - | 28 | 408 | 67.58% |
| AAPL200710P00315000 | 2020-07-07 3:58PM EDT | 315.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 41 | 0 | 61.33% |
| AAPL200710P00317500 | 2020-07-07 10:23AM EDT | 317.50 | 0.02 | 0.01 | 0.25 | -0.02 | -50.00% | 50 | 592 | 70.12% |
| AAPL200710P00320000 | 2020-07-07 12:49PM EDT | 320.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 277 | 1,968 | 56.25% |
| AAPL200710P00322500 | 2020-07-07 3:44PM EDT | 322.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 47 | 0 | 54.30% |
| AAPL200710P00325000 | 2020-07-07 3:59PM EDT | 325.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 382 | 1,563 | 53.32% |
| AAPL200710P00327500 | 2020-07-07 3:44PM EDT | 327.50 | 0.05 | 0.02 | 0.50 | -0.01 | -16.67% | 195 | 919 | 64.84% |
| AAPL200710P00330000 | 2020-07-07 3:58PM EDT | 330.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 746 | 0 | 50.78% |
| AAPL200710P00332500 | 2020-07-07 3:57PM EDT | 332.50 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 196 | 0 | 48.83% |
| AAPL200710P00335000 | 2020-07-07 3:59PM EDT | 335.00 | 0.09 | 0.07 | 0.38 | -0.01 | -10.00% | 1,855 | 0 | 53.81% |
| AAPL200710P00337500 | 2020-07-07 3:58PM EDT | 337.50 | 0.10 | 0.05 | 0.11 | -0.02 | -16.67% | 321 | 1,019 | 45.22% |
| AAPL200710P00340000 | 2020-07-07 3:59PM EDT | 340.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 902 | 7,028 | 44.43% |
| AAPL200710P00345000 | 2020-07-07 3:58PM EDT | 345.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 1,282 | 5,279 | 40.28% |
| AAPL200710P00350000 | 2020-07-07 3:59PM EDT | 350.00 | 0.28 | 0.24 | 0.30 | 0.00 | - | 3,468 | 0 | 36.77% |
| AAPL200710P00352500 | 2020-07-07 3:59PM EDT | 352.50 | 0.35 | 0.21 | 0.40 | +0.04 | +12.90% | 447 | 2,209 | 35.60% |
| AAPL200710P00355000 | 2020-07-07 3:59PM EDT | 355.00 | 0.48 | 0.37 | 0.54 | +0.07 | +17.07% | 4,114 | 6,864 | 34.47% |
| AAPL200710P00357500 | 2020-07-07 3:59PM EDT | 357.50 | 0.60 | 0.47 | 0.65 | +0.07 | +13.21% | 1,803 | 4,091 | 32.30% |
| AAPL200710P00360000 | 2020-07-07 3:59PM EDT | 360.00 | 0.77 | 0.69 | 0.89 | +0.05 | +6.94% | 6,717 | 0 | 31.24% |
| AAPL200710P00362500 | 2020-07-07 3:59PM EDT | 362.50 | 1.11 | 0.85 | 1.25 | +0.17 | +18.09% | 3,478 | 3,395 | 30.52% |
| AAPL200710P00365000 | 2020-07-07 3:59PM EDT | 365.00 | 1.48 | 1.39 | 1.64 | +0.08 | +5.71% | 9,194 | 7,744 | 29.03% |
| AAPL200710P00367500 | 2020-07-07 3:59PM EDT | 367.50 | 2.14 | 1.60 | 2.48 | +0.28 | +15.05% | 5,662 | 3,781 | 29.88% |
| AAPL200710P00370000 | 2020-07-07 3:59PM EDT | 370.00 | 2.74 | 2.50 | 3.15 | -0.04 | -1.44% | 21,025 | 5,559 | 28.14% |
| AAPL200710P00372500 | 2020-07-07 3:59PM EDT | 372.50 | 3.75 | 3.65 | 4.10 | -0.05 | -1.32% | 9,984 | 1,929 | 26.95% |
| AAPL200710P00375000 | 2020-07-07 3:59PM EDT | 375.00 | 5.00 | 4.55 | 5.40 | +0.10 | +2.04% | 26,809 | 2,979 | 26.54% |
| AAPL200710P00377500 | 2020-07-07 3:59PM EDT | 377.50 | 6.80 | 4.50 | 7.65 | +0.40 | +6.25% | 9,576 | 202 | 31.10% |
| AAPL200710P00380000 | 2020-07-07 3:59PM EDT | 380.00 | 8.45 | 7.70 | 9.50 | +0.39 | +4.84% | 4,056 | 807 | 31.96% |
| AAPL200710P00382500 | 2020-07-07 3:54PM EDT | 382.50 | 10.10 | 8.80 | 11.55 | 0.00 | - | 465 | 0 | 33.30% |
| AAPL200710P00385000 | 2020-07-07 3:57PM EDT | 385.00 | 13.10 | 11.50 | 15.20 | +1.00 | +8.26% | 371 | 170 | 47.35% |
| AAPL200710P00390000 | 2020-07-07 3:59PM EDT | 390.00 | 17.60 | 15.60 | 18.45 | +1.10 | +6.67% | 255 | 137 | 40.11% |
| AAPL200710P00395000 | 2020-07-07 3:56PM EDT | 395.00 | 22.25 | 20.15 | 24.10 | +0.75 | +3.49% | 27 | 0 | 54.83% |
| AAPL200710P00400000 | 2020-07-07 12:10PM EDT | 400.00 | 23.70 | 25.25 | 28.55 | -2.55 | -9.71% | 77 | 15 | 55.84% |
| AAPL200710P00405000 | 2020-07-07 2:49PM EDT | 405.00 | 29.95 | 30.00 | 34.35 | -1.21 | -3.88% | 5 | 12 | 72.49% |
| AAPL200710P00410000 | 2020-07-07 3:56PM EDT | 410.00 | 37.10 | 35.80 | 38.90 | -12.75 | -25.58% | 92 | 3 | 74.00% |
| AAPL200710P00415000 | 2020-07-06 3:35PM EDT | 415.00 | 41.08 | 40.00 | 43.90 | 0.00 | - | 11 | 10 | 80.57% |
| AAPL200710P00425000 | 2020-07-07 2:41PM EDT | 425.00 | 49.95 | 50.25 | 53.55 | -0.15 | -0.30% | 6 | 0 | 87.52% |
| AAPL200710P00430000 | 2020-07-07 12:03PM EDT | 430.00 | 53.00 | 55.35 | 58.80 | -16.75 | -24.01% | 2 | 10 | 97.46% |
| AAPL200710P00445000 | 2020-07-06 2:13PM EDT | 445.00 | 72.75 | 70.65 | 73.50 | 0.00 | - | 8 | 0 | 108.79% |
| AAPL200710P00450000 | 2020-07-07 3:45PM EDT | 450.00 | 75.10 | 74.90 | 79.40 | -8.80 | -10.49% | 4 | 11 | 129.74% |
| AAPL200710P00455000 | 2020-07-01 11:29AM EDT | 455.00 | 88.60 | 79.90 | 84.40 | 0.00 | - | - | 10 | 135.25% |
| AAPL200710P00460000 | 2020-07-01 3:56PM EDT | 460.00 | 95.45 | 84.90 | 89.40 | 0.00 | - | - | 13 | 140.65% |
© 2020 Verizon Media. All rights reserved.