Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.34-1.79 (-1.60%)
At close: 4:00PM EDT
Callsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918C00023750 | 2020-09-16 1:52PM EDT | 23.75 | 88.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL200918C00025000 | 2020-09-16 11:33AM EDT | 25.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL200918C00026250 | 2020-09-14 2:32PM EDT | 26.25 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200918C00027500 | 2020-09-14 3:12PM EDT | 27.50 | 84.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200918C00028750 | 2020-09-17 9:33AM EDT | 28.75 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| AAPL200918C00030000 | 2020-09-17 1:30PM EDT | 30.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL200918C00031250 | 2020-09-17 2:16PM EDT | 31.25 | 78.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL200918C00032500 | 2020-09-17 9:32AM EDT | 32.50 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200918C00033750 | 2020-09-15 9:54AM EDT | 33.75 | 81.35 | 76.30 | 77.00 | 0.00 | - | 21 | 75 | 912.50% |
| AAPL200918C00035000 | 2020-09-14 9:30AM EDT | 35.00 | 80.40 | 75.00 | 75.75 | 0.00 | - | 2 | 19 | 831.25% |
| AAPL200918C00036250 | 2020-09-11 12:17PM EDT | 36.25 | 75.70 | 73.75 | 74.50 | 0.00 | - | 2 | 20 | 809.38% |
| AAPL200918C00037500 | 2020-09-14 1:32PM EDT | 37.50 | 75.85 | 72.50 | 73.25 | 0.00 | - | 13 | 94 | 787.50% |
| AAPL200918C00038750 | 2020-09-14 2:54PM EDT | 38.75 | 75.60 | 71.20 | 72.00 | 0.00 | - | 17 | 57 | 675.00% |
| AAPL200918C00040000 | 2020-09-16 3:47PM EDT | 40.00 | 70.30 | 70.05 | 70.75 | 0.00 | - | 1 | 31 | 787.50% |
| AAPL200918C00041250 | 2020-09-11 10:58AM EDT | 41.25 | 71.40 | 68.75 | 69.50 | 0.00 | - | 2 | 35 | 718.75% |
| AAPL200918C00042500 | 2020-09-14 3:27PM EDT | 42.50 | 71.90 | 67.55 | 68.25 | 0.00 | - | 27 | 115 | 740.63% |
| AAPL200918C00043750 | 2020-09-11 3:13PM EDT | 43.75 | 67.20 | 66.30 | 67.00 | 0.00 | - | 95 | 384 | 721.88% |
| AAPL200918C00045000 | 2020-09-17 12:12PM EDT | 45.00 | 64.70 | 64.95 | 65.75 | 0.00 | - | 3 | 2,371 | 587.50% |
| AAPL200918C00046250 | 2020-09-16 10:54AM EDT | 46.25 | 66.30 | 63.80 | 64.50 | 0.00 | - | 3 | 78 | 681.25% |
| AAPL200918C00047500 | 2020-09-14 2:08PM EDT | 47.50 | 66.85 | 62.50 | 63.25 | 0.00 | - | 106 | 238 | 621.88% |
| AAPL200918C00048750 | 2020-09-17 10:11AM EDT | 48.75 | 62.25 | 61.30 | 62.00 | 0.00 | - | 13 | 69 | 640.63% |
| AAPL200918C00050000 | 2020-09-16 9:31AM EDT | 50.00 | 63.55 | 60.00 | 60.75 | 0.00 | - | 26 | 617 | 587.50% |
| AAPL200918C00051250 | 2020-09-15 3:52PM EDT | 51.25 | 60.00 | 58.80 | 59.50 | 0.00 | - | 16 | 146 | 604.69% |
| AAPL200918C00052500 | 2020-09-14 1:29PM EDT | 52.50 | 57.20 | 57.50 | 58.25 | 0.00 | - | 1 | 175 | 553.13% |
| AAPL200918C00053750 | 2020-09-14 3:46PM EDT | 53.75 | 56.05 | 56.20 | 57.00 | 0.00 | - | 1 | 33 | 475.00% |
| AAPL200918C00055000 | 2020-09-17 11:06AM EDT | 55.00 | 56.80 | 55.00 | 55.75 | 0.00 | - | 4 | 151 | 518.75% |
| AAPL200918C00056250 | 2020-09-17 11:10AM EDT | 56.25 | 55.45 | 53.80 | 54.50 | 0.00 | - | 16 | 361 | 537.50% |
| AAPL200918C00057500 | 2020-09-17 10:33AM EDT | 57.50 | 53.00 | 52.55 | 53.25 | 0.00 | - | 22 | 446 | 520.31% |
| AAPL200918C00058750 | 2020-09-17 11:02AM EDT | 58.75 | 53.00 | 51.20 | 52.00 | 0.00 | - | 7 | 250 | 418.75% |
| AAPL200918C00060000 | 2020-09-17 11:10AM EDT | 60.00 | 51.70 | 50.05 | 50.75 | 0.00 | - | 6 | 1,589 | 489.06% |
| AAPL200918C00061250 | 2020-09-16 10:38AM EDT | 61.25 | 52.65 | 48.70 | 49.50 | 0.00 | - | 1 | 51 | 393.75% |
| AAPL200918C00062500 | 2020-09-17 3:37PM EDT | 62.50 | 48.00 | 47.55 | 48.25 | 0.00 | - | 116 | 615 | 459.38% |
| AAPL200918C00063750 | 2020-09-14 3:56PM EDT | 63.75 | 51.75 | 46.30 | 47.00 | 0.00 | - | 31 | 40 | 443.75% |
| AAPL200918C00065000 | 2020-09-16 3:57PM EDT | 65.00 | 47.30 | 45.00 | 45.75 | 0.00 | - | 24 | 219 | 403.13% |
| AAPL200918C00066250 | 2020-09-16 12:39PM EDT | 66.25 | 47.25 | 43.80 | 44.50 | 0.00 | - | 4 | 6 | 415.63% |
| AAPL200918C00067500 | 2020-09-17 3:48PM EDT | 67.50 | 42.65 | 42.55 | 43.25 | 0.00 | - | 8 | 649 | 403.13% |
| AAPL200918C00068750 | 2020-09-14 1:22PM EDT | 68.75 | 41.35 | 41.30 | 42.00 | 0.00 | - | 10 | 72 | 389.06% |
| AAPL200918C00070000 | 2020-09-17 9:33AM EDT | 70.00 | 39.65 | 40.05 | 40.70 | 0.00 | - | 3 | 1,412 | 351.56% |
| AAPL200918C00071250 | 2020-09-14 2:28PM EDT | 71.25 | 41.05 | 38.80 | 39.50 | 0.00 | - | 1 | 35 | 362.50% |
| AAPL200918C00072500 | 2020-09-17 10:54AM EDT | 72.50 | 39.00 | 37.50 | 38.25 | 0.00 | - | 41 | 743 | 326.56% |
| AAPL200918C00073750 | 2020-09-14 9:48AM EDT | 73.75 | 41.44 | 36.25 | 37.00 | 0.00 | - | 2 | 28 | 315.63% |
| AAPL200918C00075000 | 2020-09-17 3:14PM EDT | 75.00 | 35.17 | 35.00 | 35.75 | 0.00 | - | 28 | 1,753 | 303.13% |
| AAPL200918C00076250 | 2020-09-17 3:16PM EDT | 76.25 | 33.85 | 33.75 | 34.50 | 0.00 | - | 25 | 365 | 290.63% |
| AAPL200918C00077500 | 2020-09-17 3:24PM EDT | 77.50 | 32.00 | 32.50 | 33.25 | 0.00 | - | 2 | 903 | 279.69% |
| AAPL200918C00078750 | 2020-09-17 3:16PM EDT | 78.75 | 31.05 | 31.25 | 32.05 | 0.00 | - | 72 | 502 | 287.50% |
| AAPL200918C00080000 | 2020-09-17 3:56PM EDT | 80.00 | 30.14 | 30.00 | 30.80 | 0.00 | - | 1,368 | 5,580 | 275.00% |
| AAPL200918C00081250 | 2020-09-17 3:57PM EDT | 81.25 | 29.00 | 28.75 | 29.55 | 0.00 | - | 54 | 2,888 | 263.28% |
| AAPL200918C00082500 | 2020-09-17 3:53PM EDT | 82.50 | 28.12 | 27.50 | 28.30 | 0.00 | - | 119 | 16,740 | 251.56% |
| AAPL200918C00083750 | 2020-09-17 3:41PM EDT | 83.75 | 26.29 | 26.25 | 27.05 | 0.00 | - | 189 | 8,808 | 240.63% |
| AAPL200918C00085000 | 2020-09-17 3:54PM EDT | 85.00 | 25.17 | 25.05 | 25.75 | 0.00 | - | 1,820 | 24,999 | 228.91% |
| AAPL200918C00086250 | 2020-09-17 3:58PM EDT | 86.25 | 23.90 | 23.80 | 24.55 | 0.00 | - | 54 | 7,823 | 228.91% |
| AAPL200918C00087500 | 2020-09-17 3:48PM EDT | 87.50 | 22.52 | 22.55 | 23.30 | 0.00 | - | 737 | 23,285 | 217.19% |
| AAPL200918C00088750 | 2020-09-17 3:56PM EDT | 88.75 | 21.39 | 21.30 | 22.00 | 0.00 | - | 1,891 | 3,160 | 195.31% |
| AAPL200918C00090000 | 2020-09-17 3:59PM EDT | 90.00 | 20.50 | 20.05 | 20.80 | 0.00 | - | 973 | 20,771 | 194.53% |
| AAPL200918C00091250 | 2020-09-17 3:56PM EDT | 91.25 | 19.35 | 18.80 | 19.55 | 0.00 | - | 200 | 4,106 | 182.81% |
| AAPL200918C00092500 | 2020-09-17 3:53PM EDT | 92.50 | 18.05 | 17.45 | 18.30 | 0.00 | - | 267 | 38,508 | 150.78% |
| AAPL200918C00093750 | 2020-09-17 2:34PM EDT | 93.75 | 15.69 | 16.30 | 17.10 | 0.00 | - | 101 | 2,844 | 167.58% |
| AAPL200918C00095000 | 2020-09-17 3:54PM EDT | 95.00 | 15.50 | 14.95 | 15.85 | 0.00 | - | 729 | 19,259 | 141.41% |
| AAPL200918C00096250 | 2020-09-17 3:52PM EDT | 96.25 | 14.10 | 13.75 | 14.60 | 0.00 | - | 425 | 4,563 | 138.28% |
| AAPL200918C00097500 | 2020-09-17 3:55PM EDT | 97.50 | 12.60 | 12.25 | 13.35 | 0.00 | - | 1,163 | 16,252 | 188.28% |
| AAPL200918C00098750 | 2020-09-17 2:11PM EDT | 98.75 | 11.64 | 11.05 | 11.90 | 0.00 | - | 519 | 4,110 | 152.34% |
| AAPL200918C00100000 | 2020-09-17 3:57PM EDT | 100.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3,670 | 0 | 0.00% |
| AAPL200918C00101250 | 2020-09-17 3:46PM EDT | 101.25 | 8.86 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| AAPL200918C00102500 | 2020-09-17 3:58PM EDT | 102.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 0.00% |
| AAPL200918C00103750 | 2020-09-17 3:41PM EDT | 103.75 | 6.55 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 0.00% |
| AAPL200918C00105000 | 2020-09-17 3:59PM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9,213 | 0 | 0.00% |
| AAPL200918C00106250 | 2020-09-17 3:59PM EDT | 106.25 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2,036 | 0 | 0.00% |
| AAPL200918C00107500 | 2020-09-17 3:58PM EDT | 107.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6,407 | 0 | 0.00% |
| AAPL200918C00108750 | 2020-09-17 3:59PM EDT | 108.75 | 2.33 | 0.00 | 0.00 | 0.00 | - | 29,499 | 0 | 0.00% |
| AAPL200918C00110000 | 2020-09-17 3:59PM EDT | 110.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 125,136 | 0 | 0.00% |
| AAPL200918C00111250 | 2020-09-17 3:59PM EDT | 111.25 | 0.82 | 0.00 | 0.00 | 0.00 | - | 73,329 | 0 | 6.25% |
| AAPL200918C00112500 | 2020-09-17 3:59PM EDT | 112.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 111,081 | 0 | 12.50% |
| AAPL200918C00113750 | 2020-09-17 3:59PM EDT | 113.75 | 0.22 | 0.00 | 0.00 | 0.00 | - | 46,700 | 0 | 12.50% |
| AAPL200918C00115000 | 2020-09-17 3:59PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 87,274 | 0 | 25.00% |
| AAPL200918C00116250 | 2020-09-17 3:59PM EDT | 116.25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23,645 | 0 | 25.00% |
| AAPL200918C00117500 | 2020-09-17 3:59PM EDT | 117.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28,935 | 0 | 25.00% |
| AAPL200918C00118750 | 2020-09-17 3:59PM EDT | 118.75 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13,382 | 0 | 25.00% |
| AAPL200918C00120000 | 2020-09-17 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40,888 | 0 | 50.00% |
| AAPL200918C00121250 | 2020-09-17 3:59PM EDT | 121.25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,876 | 0 | 50.00% |
| AAPL200918C00122500 | 2020-09-17 3:59PM EDT | 122.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,001 | 0 | 50.00% |
| AAPL200918C00123750 | 2020-09-17 3:55PM EDT | 123.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,482 | 0 | 50.00% |
| AAPL200918C00125000 | 2020-09-17 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,182 | 0 | 50.00% |
| AAPL200918C00126250 | 2020-09-17 3:17PM EDT | 126.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 50.00% |
| AAPL200918C00127500 | 2020-09-17 3:59PM EDT | 127.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,669 | 0 | 50.00% |
| AAPL200918C00128750 | 2020-09-17 3:42PM EDT | 128.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 50.00% |
| AAPL200918C00130000 | 2020-09-17 3:57PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,204 | 0 | 50.00% |
| AAPL200918C00131250 | 2020-09-17 3:55PM EDT | 131.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| AAPL200918C00132500 | 2020-09-17 3:46PM EDT | 132.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 50.00% |
| AAPL200918C00133750 | 2020-09-17 3:00PM EDT | 133.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| AAPL200918C00135000 | 2020-09-17 3:54PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 50.00% |
| AAPL200918C00136250 | 2020-09-17 3:15PM EDT | 136.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AAPL200918C00137500 | 2020-09-17 3:37PM EDT | 137.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| AAPL200918C00138750 | 2020-09-17 12:53PM EDT | 138.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| AAPL200918C00140000 | 2020-09-17 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 50.00% |
| AAPL200918C00141250 | 2020-09-17 12:16PM EDT | 141.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL200918C00142500 | 2020-09-17 3:07PM EDT | 142.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL200918C00143750 | 2020-09-16 2:11PM EDT | 143.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| AAPL200918C00145000 | 2020-09-17 1:58PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| AAPL200918C00146250 | 2020-09-16 2:40PM EDT | 146.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| AAPL200918C00147500 | 2020-09-17 9:54AM EDT | 147.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| AAPL200918C00148750 | 2020-09-16 12:57PM EDT | 148.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL200918C00150000 | 2020-09-17 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| AAPL200918C00151250 | 2020-09-16 2:56PM EDT | 151.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| AAPL200918C00152500 | 2020-09-17 2:02PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL200918C00153750 | 2020-09-15 3:37PM EDT | 153.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00155000 | 2020-09-16 3:53PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AAPL200918C00156250 | 2020-09-15 3:33PM EDT | 156.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| AAPL200918C00157500 | 2020-09-16 10:49AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL200918C00158750 | 2020-09-15 1:51PM EDT | 158.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| AAPL200918C00160000 | 2020-09-17 2:43PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL200918C00161250 | 2020-09-14 3:31PM EDT | 161.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| AAPL200918C00162500 | 2020-09-16 12:31PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200918C00163750 | 2020-09-14 11:38AM EDT | 163.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| AAPL200918C00165000 | 2020-09-17 2:01PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL200918C00166250 | 2020-09-15 9:31AM EDT | 166.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| AAPL200918C00167500 | 2020-09-15 10:41AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL200918C00168750 | 2020-09-15 2:20PM EDT | 168.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| AAPL200918C00170000 | 2020-09-16 1:41PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00171250 | 2020-09-14 10:44AM EDT | 171.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00172500 | 2020-09-14 10:31AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| AAPL200918C00173750 | 2020-09-11 2:12PM EDT | 173.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL200918C00175000 | 2020-09-17 11:07AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| AAPL200918C00176250 | 2020-09-14 9:47AM EDT | 176.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAPL200918C00177500 | 2020-09-14 9:45AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AAPL200918C00178750 | 2020-09-15 9:30AM EDT | 178.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL200918C00180000 | 2020-09-17 12:55PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00181250 | 2020-09-17 12:54PM EDT | 181.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00182500 | 2020-09-17 3:08PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL200918C00183750 | 2020-09-17 12:53PM EDT | 183.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00185000 | 2020-09-17 11:47AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200918C00186250 | 2020-09-17 12:50PM EDT | 186.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00187500 | 2020-09-17 12:48PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00190000 | 2020-09-15 1:39PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00195000 | 2020-09-17 12:45PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918C00200000 | 2020-09-17 12:46PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200918C00205000 | 2020-08-07 11:16AM EDT | 205.00 | 246.32 | 292.40 | 296.50 | -0.01 | -0.00% | 1 | 20 | 0.00% |
| AAPL200918C00210000 | 2020-08-20 1:54PM EDT | 210.00 | 259.24 | 287.10 | 291.50 | +0.01 | +0.00% | 1 | 54 | 0.00% |
| AAPL200918C00215000 | 2020-08-19 10:10AM EDT | 215.00 | 252.00 | 282.10 | 286.50 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL200918C00220000 | 2020-08-24 10:52AM EDT | 220.00 | 279.28 | 277.30 | 281.40 | +0.01 | +0.00% | 16 | 40 | 0.00% |
| AAPL200918C00225000 | 2020-08-28 12:21PM EDT | 225.00 | 277.20 | 272.50 | 276.40 | -1.28 | -0.46% | 1 | 98 | 0.00% |
| AAPL200918C00230000 | 2020-08-24 3:55PM EDT | 230.00 | 272.20 | 267.40 | 271.40 | -0.01 | -0.00% | 18 | 116 | 0.00% |
| AAPL200918C00235000 | 2020-08-25 3:57PM EDT | 235.00 | 264.24 | 262.60 | 266.40 | +0.02 | +0.01% | 18 | 78 | 0.00% |
| AAPL200918C00240000 | 2020-08-28 3:23PM EDT | 240.00 | 261.00 | 258.00 | 261.40 | -12.80 | -4.67% | 15 | 400 | 0.00% |
| AAPL200918C00245000 | 2020-08-27 3:07PM EDT | 245.00 | 257.12 | 252.15 | 256.50 | -0.01 | -0.00% | 9 | 9 | 0.00% |
| AAPL200918C00250000 | 2020-08-28 3:36PM EDT | 250.00 | 252.10 | 247.15 | 251.45 | -4.33 | -1.69% | 5 | 222 | 0.00% |
| AAPL200918C00255000 | 2020-08-07 10:15AM EDT | 255.00 | 196.92 | 242.90 | 246.45 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL200918C00260000 | 2020-08-25 3:34PM EDT | 260.00 | 239.80 | 237.20 | 241.50 | +0.02 | +0.01% | 1 | 47 | 0.00% |
| AAPL200918C00265000 | 2020-08-06 3:30PM EDT | 265.00 | 191.20 | 232.20 | 236.45 | 0.00 | - | 70 | 1 | 0.00% |
| AAPL200918C00270000 | 2020-08-28 2:00PM EDT | 270.00 | 230.37 | 227.20 | 231.45 | +0.77 | +0.34% | 3 | 157 | 0.00% |
| AAPL200918C00275000 | 2020-08-07 9:31AM EDT | 275.00 | 177.24 | 222.25 | 226.50 | 0.00 | - | 2 | 23 | 0.00% |
| AAPL200918C00280000 | 2020-08-26 12:05PM EDT | 280.00 | 224.00 | 217.25 | 221.50 | 0.00 | - | 11 | 147 | 0.00% |
| AAPL200918C00285000 | 2020-08-20 10:44AM EDT | 285.00 | 184.00 | 212.40 | 216.50 | 0.00 | - | 2 | 9 | 0.00% |
| AAPL200918C00290000 | 2020-08-28 3:56PM EDT | 290.00 | 209.25 | 207.55 | 211.50 | -2.75 | -1.30% | 6 | 171 | 0.00% |
| AAPL200918C00295000 | 2020-08-20 2:25PM EDT | 295.00 | 189.44 | 202.30 | 206.40 | +0.01 | +0.01% | 1 | 0 | 0.00% |
| AAPL200918C00300000 | 2020-08-28 3:47PM EDT | 300.00 | 205.15 | 197.30 | 201.45 | +5.15 | +2.57% | 86 | 436 | 0.00% |
| AAPL200918C00305000 | 2020-08-28 3:58PM EDT | 305.00 | 193.90 | 192.85 | 196.40 | -2.25 | -1.15% | 35 | 112 | 0.00% |
| AAPL200918C00310000 | 2020-08-28 10:33AM EDT | 310.00 | 192.50 | 187.35 | 191.80 | +0.50 | +0.26% | 4 | 239 | 0.00% |
| AAPL200918C00315000 | 2020-08-28 10:39AM EDT | 315.00 | 187.04 | 182.35 | 186.60 | +4.49 | +2.46% | 2 | 122 | 0.00% |
| AAPL200918C00320000 | 2020-08-28 3:45PM EDT | 320.00 | 184.40 | 177.35 | 181.65 | +5.57 | +3.11% | 10 | 1,424 | 0.00% |
| AAPL200918C00325000 | 2020-08-28 2:00PM EDT | 325.00 | 175.62 | 172.50 | 176.80 | +0.50 | +0.29% | 8 | 927 | 0.00% |
| AAPL200918C00330000 | 2020-08-28 3:55PM EDT | 330.00 | 169.89 | 168.25 | 171.70 | -0.36 | -0.21% | 22 | 4,378 | 0.00% |
| AAPL200918C00335000 | 2020-08-27 10:58AM EDT | 335.00 | 170.60 | 162.80 | 166.70 | 0.00 | - | 3 | 2,292 | 0.00% |
| AAPL200918C00340000 | 2020-08-28 3:44PM EDT | 340.00 | 164.00 | 157.85 | 161.60 | +5.00 | +3.14% | 48 | 6,739 | 0.00% |
| AAPL200918C00345000 | 2020-08-26 11:06AM EDT | 345.00 | 158.52 | 152.85 | 156.90 | +0.02 | +0.01% | 1 | 1,978 | 0.00% |
| AAPL200918C00350000 | 2020-08-28 3:49PM EDT | 350.00 | 153.50 | 147.70 | 151.75 | +1.20 | +0.79% | 11 | 6,537 | 0.00% |
| AAPL200918C00355000 | 2020-08-26 2:33PM EDT | 355.00 | 149.96 | 142.90 | 146.90 | +0.01 | +0.01% | 3 | 794 | 0.00% |
| AAPL200918C00360000 | 2020-08-28 3:49PM EDT | 360.00 | 144.00 | 137.80 | 141.90 | +1.00 | +0.70% | 9 | 5,313 | 0.00% |
| AAPL200918C00365000 | 2020-08-28 3:52PM EDT | 365.00 | 139.42 | 132.70 | 136.95 | -0.53 | -0.38% | 4 | 1,072 | 0.00% |
| AAPL200918C00370000 | 2020-08-28 3:54PM EDT | 370.00 | 130.77 | 127.90 | 132.10 | -2.93 | -2.19% | 9 | 10,016 | 0.00% |
| AAPL200918C00375000 | 2020-08-28 3:34PM EDT | 375.00 | 130.50 | 122.95 | 127.20 | +2.19 | +1.71% | 3 | 787 | 0.00% |
| AAPL200918C00380000 | 2020-08-28 3:48PM EDT | 380.00 | 124.75 | 118.30 | 121.90 | +1.33 | +1.08% | 88 | 4,981 | 0.00% |
| AAPL200918C00385000 | 2020-08-28 3:57PM EDT | 385.00 | 114.55 | 114.55 | 115.60 | -4.05 | -3.41% | 13 | 1,152 | 0.00% |
| AAPL200918C00390000 | 2020-08-28 3:18PM EDT | 390.00 | 113.18 | 109.45 | 110.75 | -0.61 | -0.54% | 24 | 4,216 | 12,400.00% |
| AAPL200918C00395000 | 2020-08-28 3:46PM EDT | 395.00 | 110.80 | 104.55 | 106.15 | +7.00 | +6.74% | 12 | 1,205 | 8,584.38% |
| AAPL200918C00400000 | 2020-08-28 3:56PM EDT | 400.00 | 1,420.00 | 397.50 | 401.40 | +1,317.35 | +1,283.34% | 322 | 12 | 0.00% |
| AAPL200918C00405000 | 2020-08-28 3:19PM EDT | 405.00 | 95.87 | 94.90 | 96.15 | -3.87 | -3.88% | 72 | 1,160 | 6,839.65% |
| AAPL200918C00410000 | 2020-08-28 3:59PM EDT | 410.00 | 90.95 | 90.15 | 91.40 | -3.91 | -4.12% | 51 | 3,911 | 6,339.84% |
| AAPL200918C00415000 | 2020-08-28 3:53PM EDT | 415.00 | 89.87 | 85.65 | 86.65 | +1.32 | +1.49% | 42 | 1,548 | 5,939.06% |
| AAPL200918C00420000 | 2020-08-28 3:40PM EDT | 420.00 | 1,344.64 | 392.40 | 396.40 | +1,261.04 | +1,508.42% | 39 | 1 | 0.00% |
| AAPL200918C00425000 | 2020-08-28 3:41PM EDT | 425.00 | 82.56 | 76.15 | 77.35 | +3.56 | +4.51% | 26 | 3,520 | 5,278.13% |
| AAPL200918C00430000 | 2020-08-28 3:53PM EDT | 430.00 | 75.92 | 71.60 | 72.75 | -0.82 | -1.07% | 66 | 3,649 | 5,004.98% |
| AAPL200918C00435000 | 2020-08-28 3:41PM EDT | 435.00 | 73.00 | 67.15 | 68.25 | +1.21 | +1.69% | 41 | 1,878 | 4,758.98% |
| AAPL200918C00440000 | 2020-08-28 3:57PM EDT | 440.00 | 1,383.20 | 387.40 | 391.40 | +1,315.54 | +1,944.34% | 65 | 0 | 0.00% |
| AAPL200918C00445000 | 2020-08-28 3:41PM EDT | 445.00 | 63.43 | 58.45 | 59.55 | +2.14 | +3.49% | 106 | 10,618 | 4,324.81% |
| AAPL200918C00450000 | 2020-08-28 3:59PM EDT | 450.00 | 55.00 | 54.25 | 55.35 | -2.33 | -4.06% | 337 | 27,507 | 4,130.76% |
| AAPL200918C00455000 | 2020-08-28 3:46PM EDT | 455.00 | 55.50 | 50.30 | 51.30 | +1.80 | +3.35% | 110 | 2,487 | 3,953.22% |
| AAPL200918C00460000 | 2020-08-28 3:59PM EDT | 460.00 | 1,021.20 | 382.40 | 386.40 | +971.70 | +1,963.03% | 290 | 0 | 0.00% |
| AAPL200918C00465000 | 2020-08-28 3:59PM EDT | 465.00 | 43.20 | 42.65 | 43.60 | -2.75 | -5.98% | 145 | 4,859 | 3,626.86% |
| AAPL200918C00470000 | 2020-08-28 3:56PM EDT | 470.00 | 39.88 | 39.10 | 40.00 | -2.40 | -5.68% | 157 | 4,658 | 3,479.49% |
| AAPL200918C00475000 | 2020-08-28 3:59PM EDT | 475.00 | 36.00 | 35.80 | 36.60 | -3.07 | -7.86% | 375 | 3,203 | 3,343.16% |
| AAPL200918C00480000 | 2020-08-28 3:58PM EDT | 480.00 | 754.00 | 377.50 | 381.40 | +717.90 | +1,988.64% | 562 | 0 | 0.00% |
| AAPL200918C00485000 | 2020-08-28 3:56PM EDT | 485.00 | 30.00 | 29.75 | 30.35 | -2.87 | -8.73% | 309 | 2,737 | 3,094.63% |
| AAPL200918C00490000 | 2020-08-28 3:56PM EDT | 490.00 | 27.20 | 27.20 | 27.55 | -2.60 | -8.72% | 499 | 3,592 | 2,986.57% |
| AAPL200918C00495000 | 2020-08-28 3:59PM EDT | 495.00 | 24.80 | 24.35 | 24.90 | -2.75 | -9.98% | 742 | 3,975 | 2,873.63% |
| AAPL200918C00500000 | 2020-08-28 3:59PM EDT | 500.00 | 22.20 | 22.15 | 22.35 | -2.80 | -11.20% | 6,233 | 25,722 | 2,775.29% |
| AAPL200918C00505000 | 2020-08-28 3:59PM EDT | 505.00 | 19.95 | 19.75 | 20.35 | -2.92 | -12.77% | 3,065 | 7,061 | 2,682.62% |
| AAPL200918C00510000 | 2020-08-28 3:59PM EDT | 510.00 | 17.90 | 17.75 | 18.25 | -3.10 | -14.76% | 2,948 | 7,105 | 2,594.24% |
| AAPL200918C00515000 | 2020-08-28 3:57PM EDT | 515.00 | 16.23 | 16.00 | 16.40 | -2.82 | -14.80% | 1,009 | 4,439 | 2,514.94% |
| AAPL200918C00520000 | 2020-08-28 3:59PM EDT | 520.00 | 14.50 | 14.30 | 14.70 | -2.67 | -15.55% | 2,380 | 6,328 | 2,437.60% |
| AAPL200918C00525000 | 2020-08-28 3:57PM EDT | 525.00 | 13.07 | 12.70 | 13.20 | -2.68 | -17.02% | 1,123 | 3,695 | 2,364.75% |
| AAPL200918C00530000 | 2020-08-28 3:59PM EDT | 530.00 | 11.60 | 11.35 | 11.80 | -2.60 | -18.31% | 1,200 | 2,556 | 2,297.85% |
| AAPL200918C00535000 | 2020-08-28 3:59PM EDT | 535.00 | 10.55 | 10.15 | 10.60 | -2.35 | -18.22% | 528 | 2,223 | 2,237.60% |
| AAPL200918C00540000 | 2020-08-28 3:59PM EDT | 540.00 | 9.50 | 9.10 | 9.50 | -2.10 | -18.10% | 5,657 | 6,000 | 2,181.45% |
| AAPL200918C00545000 | 2020-08-28 3:57PM EDT | 545.00 | 8.45 | 8.35 | 8.55 | -2.35 | -21.76% | 377 | 1,369 | 2,136.23% |
| AAPL200918C00550000 | 2020-08-28 3:59PM EDT | 550.00 | 7.53 | 7.50 | 7.60 | -2.08 | -21.64% | 5,197 | 9,830 | 2,085.16% |
| AAPL200918C00555000 | 2020-08-28 3:59PM EDT | 555.00 | 6.75 | 6.60 | 6.95 | -2.05 | -23.30% | 214 | 9,459 | 2,039.36% |
| AAPL200918C00560000 | 2020-08-28 3:56PM EDT | 560.00 | 6.25 | 5.95 | 6.30 | -1.80 | -22.36% | 622 | 3,614 | 1,999.71% |
| AAPL200918C00565000 | 2020-08-28 3:59PM EDT | 565.00 | 5.64 | 5.40 | 5.75 | -1.71 | -23.27% | 875 | 597 | 1,965.23% |
| AAPL200918C00570000 | 2020-08-28 3:59PM EDT | 570.00 | 5.10 | 5.00 | 5.20 | -1.60 | -23.88% | 629 | 1,258 | 1,934.47% |
| AAPL200918C00575000 | 2020-08-28 3:59PM EDT | 575.00 | 4.63 | 4.45 | 4.75 | -1.54 | -24.96% | 156 | 906 | 1,899.61% |
| AAPL200918C00580000 | 2020-08-28 3:59PM EDT | 580.00 | 4.25 | 4.15 | 4.35 | -1.42 | -25.04% | 932 | 2,458 | 1,875.59% |
| AAPL200918C00585000 | 2020-08-28 3:55PM EDT | 585.00 | 3.80 | 3.75 | 4.05 | -1.45 | -27.62% | 157 | 430 | 1,850.20% |
| AAPL200918C00590000 | 2020-08-28 3:58PM EDT | 590.00 | 3.65 | 3.60 | 3.65 | -1.20 | -24.74% | 3,069 | 4,741 | 1,830.27% |
| AAPL200918C00595000 | 2020-08-28 3:52PM EDT | 595.00 | 3.37 | 3.20 | 3.45 | -1.16 | -25.61% | 207 | 332 | 1,806.64% |
| AAPL200918C00600000 | 2020-08-28 3:59PM EDT | 600.00 | 3.15 | 3.10 | 3.15 | -1.07 | -25.36% | 5,099 | 9,530 | 1,791.99% |
| AAPL200918C00605000 | 2020-08-28 3:57PM EDT | 605.00 | 2.92 | 2.88 | 3.05 | -1.03 | -26.08% | 112 | 530 | 1,780.66% |
| AAPL200918C00610000 | 2020-08-28 3:59PM EDT | 610.00 | 2.75 | 2.63 | 2.83 | -0.91 | -24.86% | 214 | 733 | 1,760.35% |
| AAPL200918C00615000 | 2020-08-28 3:58PM EDT | 615.00 | 2.56 | 2.54 | 2.65 | -0.84 | -24.71% | 57 | 393 | 1,750.39% |
| AAPL200918C00620000 | 2020-08-28 3:46PM EDT | 620.00 | 2.65 | 2.26 | 2.48 | -0.57 | -17.70% | 70 | 1,074 | 1,728.91% |
| AAPL200918C00625000 | 2020-08-28 3:59PM EDT | 625.00 | 2.24 | 2.15 | 2.34 | -1.05 | -31.91% | 57 | 366 | 1,718.56% |
| AAPL200918C00630000 | 2020-08-28 3:56PM EDT | 630.00 | 2.07 | 1.98 | 2.22 | -0.79 | -27.62% | 25 | 668 | 1,705.08% |
| AAPL200918C00635000 | 2020-08-28 3:44PM EDT | 635.00 | 2.21 | 1.98 | 2.09 | -0.71 | -24.32% | 109 | 248 | 1,701.76% |
| AAPL200918C00640000 | 2020-08-28 3:58PM EDT | 640.00 | 1.91 | 1.82 | 1.92 | -0.79 | -29.26% | 153 | 214 | 1,683.98% |
| AAPL200918C00645000 | 2020-08-28 3:59PM EDT | 645.00 | 1.82 | 1.67 | 1.88 | -0.75 | -29.18% | 79 | 264 | 1,675.20% |
| AAPL200918C00650000 | 2020-08-28 3:59PM EDT | 650.00 | 1.72 | 1.71 | 1.79 | -0.55 | -24.23% | 177 | 1,481 | 1,676.76% |
| AAPL200918C00655000 | 2020-08-28 3:54PM EDT | 655.00 | 1.60 | 1.59 | 1.70 | -0.55 | -25.58% | 42 | 1,084 | 1,665.63% |
| AAPL200918C00660000 | 2020-08-28 3:45PM EDT | 660.00 | 1.56 | 1.41 | 1.62 | -0.55 | -26.07% | 49 | 942 | 1,649.81% |
| AAPL200918C00665000 | 2020-08-28 3:38PM EDT | 665.00 | 1.55 | 1.35 | 1.56 | -0.51 | -24.76% | 29 | 391 | 1,644.92% |
| AAPL200918C00670000 | 2020-08-28 3:55PM EDT | 670.00 | 1.38 | 1.29 | 1.48 | -0.62 | -31.00% | 14 | 639 | 1,637.50% |
| AAPL200918C00675000 | 2020-08-28 3:47PM EDT | 675.00 | 1.41 | 1.30 | 1.41 | -0.42 | -22.95% | 59 | 468 | 1,637.11% |
| AAPL200918C00680000 | 2020-08-28 3:54PM EDT | 680.00 | 1.31 | 1.16 | 1.36 | -0.34 | -20.61% | 65 | 452 | 1,624.61% |
| AAPL200918C00685000 | 2020-08-28 3:40PM EDT | 685.00 | 1.29 | 1.13 | 1.30 | -0.41 | -24.12% | 56 | 867 | 1,621.09% |
| AAPL200918C00690000 | 2020-08-28 3:58PM EDT | 690.00 | 1.20 | 1.08 | 1.25 | -0.36 | -23.08% | 98 | 525 | 1,616.02% |
| AAPL200918C00695000 | 2020-08-28 3:22PM EDT | 695.00 | 1.19 | 1.02 | 1.20 | -0.28 | -19.05% | 133 | 127 | 1,609.77% |
| AAPL200918C00700000 | 2020-08-28 3:58PM EDT | 700.00 | 1.11 | 1.05 | 1.11 | -0.26 | -18.98% | 524 | 3,572 | 1,608.20% |
| AAPL200918C00705000 | 2020-08-28 1:43PM EDT | 705.00 | 1.00 | 1.00 | 1.11 | -0.45 | -31.03% | 61 | 185 | 1,607.42% |
| AAPL200918C00710000 | 2020-08-28 3:52PM EDT | 710.00 | 1.07 | 0.98 | 1.00 | -0.27 | -20.15% | 101 | 116 | 1,598.05% |
| AAPL200918C00715000 | 2020-08-28 3:00PM EDT | 715.00 | 0.99 | 0.87 | 1.02 | -0.06 | -5.71% | 18 | 20 | 1,592.19% |
| AAPL200918C00720000 | 2020-08-28 3:58PM EDT | 720.00 | 0.90 | 0.83 | 0.98 | -0.27 | -23.08% | 637 | 1,821 | 1,587.50% |
| AAPL200918C00725000 | 2020-08-28 3:58PM EDT | 725.00 | 0.84 | 0.80 | 0.95 | -0.33 | -28.21% | 54 | 159 | 1,584.77% |
| AAPL200918C00730000 | 2020-08-28 3:54PM EDT | 730.00 | 0.84 | 0.77 | 0.91 | -0.21 | -20.00% | 117 | 1,788 | 1,580.47% |
| AAPL200918C00735000 | 2020-08-28 3:58PM EDT | 735.00 | 0.82 | 0.74 | 0.88 | -0.03 | -3.53% | 49 | 57 | 1,577.34% |
| AAPL200918C00740000 | 2020-08-28 3:15PM EDT | 740.00 | 0.83 | 0.71 | 0.85 | +0.01 | +1.22% | 21 | 73 | 1,573.44% |
| AAPL200918C00745000 | 2020-08-28 3:14PM EDT | 745.00 | 0.76 | 0.68 | 0.79 | -0.18 | -19.15% | 3 | 168 | 1,565.63% |
| AAPL200918C00750000 | 2020-08-28 3:58PM EDT | 750.00 | 0.70 | 0.63 | 0.76 | -0.23 | -24.73% | 63 | 162 | 1,558.59% |
| AAPL200918C00760000 | 2020-08-28 3:37PM EDT | 760.00 | 0.63 | 0.57 | 0.70 | -0.18 | -22.22% | 17 | 81 | 1,549.22% |
| AAPL200918C00780000 | 2020-08-28 2:59PM EDT | 780.00 | 0.55 | 0.50 | 0.59 | -0.18 | -24.66% | 40 | 145 | 1,536.72% |
| AAPL200918C00800000 | 2020-08-28 3:59PM EDT | 800.00 | 0.47 | 0.45 | 0.48 | -0.10 | -17.54% | 549 | 1,460 | 1,522.66% |
Putsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918P00023750 | 2020-09-11 10:45AM EDT | 23.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200918P00025000 | 2020-09-03 9:30AM EDT | 25.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL200918P00026250 | 2020-09-08 10:16AM EDT | 26.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL200918P00030000 | 2020-09-15 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200918P00031250 | 2020-08-31 11:15AM EDT | 31.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918P00032500 | 2020-09-04 9:54AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL200918P00033750 | 2020-09-01 12:40PM EDT | 33.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL200918P00035000 | 2020-09-04 12:33PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AAPL200918P00037500 | 2020-09-04 11:00AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| AAPL200918P00040000 | 2020-09-03 11:09AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL200918P00041250 | 2020-09-08 12:01PM EDT | 41.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL200918P00042500 | 2020-09-04 9:54AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL200918P00043750 | 2020-09-01 12:21PM EDT | 43.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL200918P00045000 | 2020-09-04 10:51AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL200918P00047500 | 2020-09-08 12:51PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 50.00% |
| AAPL200918P00048750 | 2020-09-08 3:49PM EDT | 48.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| AAPL200918P00050000 | 2020-09-17 3:06PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL200918P00051250 | 2020-09-09 9:55AM EDT | 51.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL200918P00052500 | 2020-09-14 9:30AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL200918P00053750 | 2020-09-09 3:05PM EDT | 53.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL200918P00055000 | 2020-09-11 12:54PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL200918P00056250 | 2020-09-09 12:03PM EDT | 56.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL200918P00057500 | 2020-09-11 11:12AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL200918P00058750 | 2020-09-15 11:42AM EDT | 58.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL200918P00060000 | 2020-09-11 12:28PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL200918P00061250 | 2020-09-09 3:43PM EDT | 61.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| AAPL200918P00062500 | 2020-09-14 11:38AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL200918P00063750 | 2020-09-17 9:47AM EDT | 63.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200918P00065000 | 2020-09-17 1:33PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL200918P00066250 | 2020-09-11 2:16PM EDT | 66.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| AAPL200918P00067500 | 2020-09-11 3:39PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AAPL200918P00068750 | 2020-09-14 12:01PM EDT | 68.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL200918P00070000 | 2020-09-16 3:51PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL200918P00071250 | 2020-09-11 3:56PM EDT | 71.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| AAPL200918P00072500 | 2020-09-11 2:46PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 100.00% |
| AAPL200918P00073750 | 2020-09-17 10:25AM EDT | 73.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL200918P00075000 | 2020-09-17 3:48PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| AAPL200918P00076250 | 2020-09-17 3:57PM EDT | 76.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 50.00% |
| AAPL200918P00077500 | 2020-09-17 3:40PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 50.00% |
| AAPL200918P00078750 | 2020-09-17 3:39PM EDT | 78.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 50.00% |
| AAPL200918P00080000 | 2020-09-17 3:59PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 50.00% |
| AAPL200918P00081250 | 2020-09-17 3:38PM EDT | 81.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| AAPL200918P00082500 | 2020-09-17 3:39PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 50.00% |
| AAPL200918P00083750 | 2020-09-16 1:46PM EDT | 83.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL200918P00085000 | 2020-09-17 1:43PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| AAPL200918P00086250 | 2020-09-16 3:56PM EDT | 86.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL200918P00087500 | 2020-09-17 3:18PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| AAPL200918P00088750 | 2020-09-17 3:58PM EDT | 88.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 50.00% |
| AAPL200918P00090000 | 2020-09-17 3:59PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,468 | 0 | 50.00% |
| AAPL200918P00091250 | 2020-09-17 2:26PM EDT | 91.25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,467 | 0 | 50.00% |
| AAPL200918P00092500 | 2020-09-17 3:59PM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,548 | 0 | 50.00% |
| AAPL200918P00093750 | 2020-09-17 3:55PM EDT | 93.75 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,280 | 0 | 50.00% |
| AAPL200918P00095000 | 2020-09-17 3:52PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,107 | 0 | 50.00% |
| AAPL200918P00096250 | 2020-09-17 3:51PM EDT | 96.25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,071 | 0 | 50.00% |
| AAPL200918P00097500 | 2020-09-17 3:59PM EDT | 97.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,525 | 0 | 50.00% |
| AAPL200918P00098750 | 2020-09-17 3:56PM EDT | 98.75 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,198 | 0 | 50.00% |
| AAPL200918P00100000 | 2020-09-17 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18,253 | 0 | 50.00% |
| AAPL200918P00101250 | 2020-09-17 3:59PM EDT | 101.25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,498 | 0 | 50.00% |
| AAPL200918P00102500 | 2020-09-17 3:59PM EDT | 102.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,428 | 0 | 25.00% |
| AAPL200918P00103750 | 2020-09-17 3:59PM EDT | 103.75 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9,396 | 0 | 25.00% |
| AAPL200918P00105000 | 2020-09-17 3:59PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51,184 | 0 | 25.00% |
| AAPL200918P00106250 | 2020-09-17 3:59PM EDT | 106.25 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26,355 | 0 | 25.00% |
| AAPL200918P00107500 | 2020-09-17 3:59PM EDT | 107.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 55,494 | 0 | 12.50% |
| AAPL200918P00108750 | 2020-09-17 3:59PM EDT | 108.75 | 0.66 | 0.00 | 0.00 | 0.00 | - | 103,151 | 0 | 6.25% |
| AAPL200918P00110000 | 2020-09-17 3:59PM EDT | 110.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 147,806 | 0 | 1.56% |
| AAPL200918P00111250 | 2020-09-17 3:59PM EDT | 111.25 | 1.67 | 0.00 | 0.00 | 0.00 | - | 32,798 | 0 | 0.00% |
| AAPL200918P00112500 | 2020-09-17 3:59PM EDT | 112.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 36,953 | 0 | 0.00% |
| AAPL200918P00113750 | 2020-09-17 3:58PM EDT | 113.75 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5,574 | 0 | 0.00% |
| AAPL200918P00115000 | 2020-09-17 3:59PM EDT | 115.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 11,264 | 0 | 0.00% |
| AAPL200918P00116250 | 2020-09-17 3:57PM EDT | 116.25 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2,069 | 0 | 0.00% |
| AAPL200918P00117500 | 2020-09-17 3:58PM EDT | 117.50 | 7.11 | 0.00 | 0.00 | 0.00 | - | 6,132 | 0 | 0.00% |
| AAPL200918P00118750 | 2020-09-17 3:57PM EDT | 118.75 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2,581 | 0 | 0.00% |
| AAPL200918P00120000 | 2020-09-17 3:59PM EDT | 120.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 6,012 | 0 | 0.00% |
| AAPL200918P00121250 | 2020-09-17 3:49PM EDT | 121.25 | 10.92 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.00% |
| AAPL200918P00122500 | 2020-09-17 3:59PM EDT | 122.50 | 12.18 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 0.00% |
| AAPL200918P00123750 | 2020-09-17 3:57PM EDT | 123.75 | 13.56 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| AAPL200918P00125000 | 2020-09-17 3:59PM EDT | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 0.00% |
| AAPL200918P00126250 | 2020-09-17 3:58PM EDT | 126.25 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2,086 | 0 | 0.00% |
| AAPL200918P00127500 | 2020-09-17 3:59PM EDT | 127.50 | 17.33 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AAPL200918P00128750 | 2020-09-17 3:42PM EDT | 128.75 | 18.94 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL200918P00130000 | 2020-09-17 3:59PM EDT | 130.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| AAPL200918P00131250 | 2020-09-17 3:55PM EDT | 131.25 | 20.75 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| AAPL200918P00132500 | 2020-09-17 3:55PM EDT | 132.50 | 22.15 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.00% |
| AAPL200918P00133750 | 2020-09-17 3:48PM EDT | 133.75 | 23.87 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AAPL200918P00135000 | 2020-09-17 3:48PM EDT | 135.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| AAPL200918P00136250 | 2020-09-17 2:05PM EDT | 136.25 | 26.18 | 0.00 | 0.00 | 0.00 | - | 2,688 | 0 | 0.00% |
| AAPL200918P00137500 | 2020-09-17 2:32PM EDT | 137.50 | 27.96 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AAPL200918P00138750 | 2020-09-17 3:13PM EDT | 138.75 | 28.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL200918P00140000 | 2020-09-17 3:13PM EDT | 140.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AAPL200918P00141250 | 2020-09-17 12:46PM EDT | 141.25 | 32.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL200918P00142500 | 2020-09-17 3:35PM EDT | 142.50 | 32.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL200918P00143750 | 2020-09-17 10:31AM EDT | 143.75 | 34.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AAPL200918P00145000 | 2020-09-17 12:47PM EDT | 145.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL200918P00146250 | 2020-09-17 12:47PM EDT | 146.25 | 37.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL200918P00147500 | 2020-09-17 3:36PM EDT | 147.50 | 37.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL200918P00148750 | 2020-09-17 2:32PM EDT | 148.75 | 39.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL200918P00150000 | 2020-09-17 2:56PM EDT | 150.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL200918P00151250 | 2020-09-17 2:32PM EDT | 151.25 | 41.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL200918P00152500 | 2020-09-17 3:40PM EDT | 152.50 | 42.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL200918P00153750 | 2020-09-17 12:12PM EDT | 153.75 | 44.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL200918P00155000 | 2020-09-16 3:16PM EDT | 155.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL200918P00156250 | 2020-09-16 3:43PM EDT | 156.25 | 43.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL200918P00157500 | 2020-09-17 12:00PM EDT | 157.50 | 48.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL200918P00158750 | 2020-09-17 3:44PM EDT | 158.75 | 48.85 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| AAPL200918P00160000 | 2020-09-15 1:49PM EDT | 160.00 | 42.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL200918P00161250 | 2020-09-16 3:01PM EDT | 161.25 | 47.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL200918P00162500 | 2020-09-14 3:01PM EDT | 162.50 | 48.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| AAPL200918P00163750 | 2020-09-16 2:48PM EDT | 163.75 | 51.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL200918P00165000 | 2020-09-17 2:56PM EDT | 165.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200918P00166250 | 2020-09-17 1:12PM EDT | 166.25 | 56.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL200918P00167500 | 2020-09-15 3:37PM EDT | 167.50 | 53.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL200918P00168750 | 2020-09-17 1:20PM EDT | 168.75 | 59.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL200918P00170000 | 2020-09-17 2:41PM EDT | 170.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL200918P00171250 | 2020-09-11 12:17PM EDT | 171.25 | 61.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL200918P00172500 | 2020-09-17 1:12PM EDT | 172.50 | 62.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL200918P00173750 | 2020-09-17 1:12PM EDT | 173.75 | 63.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL200918P00175000 | 2020-09-17 11:56AM EDT | 175.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AAPL200918P00176250 | 2020-09-17 2:00PM EDT | 176.25 | 66.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL200918P00177500 | 2020-09-11 2:04PM EDT | 177.50 | 66.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL200918P00178750 | 2020-09-10 11:46AM EDT | 178.75 | 61.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL200918P00180000 | 2020-09-16 2:20PM EDT | 180.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL200918P00181250 | 2020-09-17 12:00PM EDT | 181.25 | 70.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL200918P00182500 | 2020-09-17 2:34PM EDT | 182.50 | 73.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL200918P00183750 | 2020-09-17 2:34PM EDT | 183.75 | 74.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL200918P00185000 | 2020-09-17 2:41PM EDT | 185.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL200918P00186250 | 2020-09-14 2:54PM EDT | 186.25 | 71.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL200918P00187500 | 2020-09-15 3:37PM EDT | 187.50 | 77.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL200918P00190000 | 2020-09-17 2:41PM EDT | 190.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AAPL200918P00195000 | 2020-09-17 12:20PM EDT | 195.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AAPL200918P00200000 | 2020-09-17 2:41PM EDT | 200.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AAPL200918P00205000 | 2020-08-28 3:57PM EDT | 205.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 11 | 1,280 | 0.00% |
| AAPL200918P00210000 | 2020-08-27 11:26AM EDT | 210.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 6 | 1,876 | 0.00% |
| AAPL200918P00215000 | 2020-08-26 10:20AM EDT | 215.00 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 2 | 1,731 | 0.00% |
| AAPL200918P00220000 | 2020-08-28 3:07PM EDT | 220.00 | 0.01 | 0.01 | 0.09 | -0.06 | -85.71% | 36 | 3,179 | 0.00% |
| AAPL200918P00225000 | 2020-08-28 1:12PM EDT | 225.00 | 0.25 | 0.01 | 0.10 | +0.20 | +400.00% | 7 | 1,752 | 0.00% |
| AAPL200918P00230000 | 2020-08-28 2:28PM EDT | 230.00 | 0.03 | 0.02 | 0.10 | -0.06 | -66.67% | 5 | 5,115 | 0.00% |
| AAPL200918P00235000 | 2020-08-28 2:15PM EDT | 235.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 7 | 2,324 | 0.00% |
| AAPL200918P00240000 | 2020-08-28 2:01PM EDT | 240.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 95 | 4,999 | 0.00% |
| AAPL200918P00245000 | 2020-08-28 2:14PM EDT | 245.00 | 0.04 | 0.05 | 0.12 | -0.04 | -50.00% | 78 | 187 | 0.00% |
| AAPL200918P00250000 | 2020-08-28 3:58PM EDT | 250.00 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 167 | 10,010 | 0.00% |
| AAPL200918P00255000 | 2020-08-28 3:59PM EDT | 255.00 | 0.06 | 0.05 | 0.14 | -0.04 | -40.00% | 86 | 152 | 0.00% |
| AAPL200918P00260000 | 2020-08-28 3:55PM EDT | 260.00 | 0.06 | 0.05 | 0.15 | -0.07 | -53.85% | 81 | 10,758 | 0.00% |
| AAPL200918P00265000 | 2020-08-26 2:34PM EDT | 265.00 | 0.08 | 0.06 | 0.16 | -0.01 | -11.11% | 1 | 425 | 0.00% |
| AAPL200918P00270000 | 2020-08-27 1:58PM EDT | 270.00 | 0.12 | 0.06 | 0.15 | -0.03 | -20.00% | 10 | 4,879 | 0.00% |
| AAPL200918P00275000 | 2020-08-24 1:41PM EDT | 275.00 | 0.12 | 0.08 | 0.18 | -0.12 | -50.00% | 2 | 556 | 0.00% |
| AAPL200918P00280000 | 2020-08-28 3:38PM EDT | 280.00 | 0.16 | 0.12 | 0.14 | -0.01 | -5.88% | 23 | 10,039 | 0.00% |
| AAPL200918P00285000 | 2020-08-27 3:37PM EDT | 285.00 | 0.15 | 0.12 | 0.21 | -0.03 | -16.67% | 10 | 679 | 0.00% |
| AAPL200918P00290000 | 2020-08-28 10:52AM EDT | 290.00 | 0.18 | 0.10 | 0.22 | -0.04 | -18.18% | 3 | 6,069 | 0.00% |
| AAPL200918P00295000 | 2020-08-28 10:51AM EDT | 295.00 | 0.20 | 0.11 | 0.23 | +0.03 | +17.65% | 6 | 843 | 0.00% |
| AAPL200918P00300000 | 2020-08-28 3:40PM EDT | 300.00 | 0.19 | 0.12 | 0.22 | -0.05 | -20.83% | 56 | 9,691 | 0.00% |
| AAPL200918P00305000 | 2020-08-28 10:33AM EDT | 305.00 | 0.22 | 0.13 | 0.26 | -0.04 | -15.38% | 3 | 2,060 | 0.00% |
| AAPL200918P00310000 | 2020-08-28 3:23PM EDT | 310.00 | 0.24 | 0.16 | 0.25 | -0.06 | -20.00% | 508 | 4,194 | 0.00% |
| AAPL200918P00315000 | 2020-08-28 3:44PM EDT | 315.00 | 0.25 | 0.21 | 0.28 | -0.10 | -28.57% | 4 | 2,757 | 0.00% |
| AAPL200918P00320000 | 2020-08-28 3:08PM EDT | 320.00 | 0.27 | 0.21 | 0.30 | -0.01 | -3.57% | 17 | 4,047 | 0.00% |
| AAPL200918P00325000 | 2020-08-28 1:00PM EDT | 325.00 | 0.31 | 0.19 | 0.32 | -0.08 | -20.51% | 2 | 2,252 | 0.00% |
| AAPL200918P00330000 | 2020-08-28 3:22PM EDT | 330.00 | 0.34 | 0.24 | 0.33 | -0.12 | -26.09% | 61 | 3,765 | 0.00% |
| AAPL200918P00335000 | 2020-08-28 12:00PM EDT | 335.00 | 0.38 | 0.23 | 0.35 | -0.10 | -20.83% | 7 | 2,242 | 0.00% |
| AAPL200918P00340000 | 2020-08-28 3:43PM EDT | 340.00 | 0.34 | 0.29 | 0.38 | -0.16 | -32.00% | 30 | 4,855 | 0.00% |
| AAPL200918P00345000 | 2020-08-28 2:10PM EDT | 345.00 | 0.42 | 0.35 | 0.40 | -0.08 | -16.00% | 9 | 2,555 | 0.00% |
| AAPL200918P00350000 | 2020-08-28 3:52PM EDT | 350.00 | 0.41 | 0.31 | 0.43 | -0.17 | -29.31% | 146 | 11,051 | 0.00% |
| AAPL200918P00355000 | 2020-08-28 3:30PM EDT | 355.00 | 0.50 | 0.35 | 0.47 | -0.13 | -20.63% | 23 | 1,835 | 0.00% |
| AAPL200918P00360000 | 2020-08-28 3:56PM EDT | 360.00 | 0.42 | 0.39 | 0.50 | -0.34 | -44.74% | 479 | 8,237 | 0.00% |
| AAPL200918P00365000 | 2020-08-28 1:38PM EDT | 365.00 | 0.50 | 0.44 | 0.57 | -0.29 | -36.71% | 227 | 2,549 | 0.00% |
| AAPL200918P00370000 | 2020-08-28 3:56PM EDT | 370.00 | 0.53 | 0.50 | 0.63 | -0.35 | -39.77% | 373 | 5,120 | 0.00% |
| AAPL200918P00375000 | 2020-08-28 3:48PM EDT | 375.00 | 0.62 | 0.60 | 0.70 | -0.39 | -38.61% | 135 | 3,398 | 0.00% |
| AAPL200918P00380000 | 2020-08-28 3:54PM EDT | 380.00 | 0.71 | 0.64 | 0.78 | -0.42 | -37.17% | 101 | 3,437 | 0.00% |
| AAPL200918P00385000 | 2020-08-28 3:56PM EDT | 385.00 | 0.81 | 0.75 | 0.88 | -0.46 | -36.22% | 225 | 4,431 | 0.00% |
| AAPL200918P00390000 | 2020-08-28 3:59PM EDT | 390.00 | 0.94 | 0.95 | 0.99 | -0.48 | -33.80% | 247 | 4,116 | 0.00% |
| AAPL200918P00395000 | 2020-08-28 3:15PM EDT | 395.00 | 1.19 | 1.05 | 1.12 | -0.39 | -24.68% | 153 | 2,759 | 0.00% |
| AAPL200918P00400000 | 2020-08-28 3:59PM EDT | 400.00 | 0.04 | 0.00 | 0.01 | -1.70 | -97.70% | 749 | 4,798 | 0.00% |
| AAPL200918P00405000 | 2020-08-28 3:59PM EDT | 405.00 | 1.40 | 1.33 | 1.46 | -0.58 | -29.29% | 215 | 1,360 | 0.00% |
| AAPL200918P00410000 | 2020-08-28 3:58PM EDT | 410.00 | 1.58 | 1.54 | 1.68 | -0.67 | -29.78% | 215 | 4,288 | 0.00% |
| AAPL200918P00415000 | 2020-08-28 3:59PM EDT | 415.00 | 1.88 | 1.79 | 1.94 | -0.74 | -28.24% | 408 | 1,811 | 0.00% |
| AAPL200918P00420000 | 2020-08-28 3:57PM EDT | 420.00 | 0.06 | 0.00 | 0.01 | -2.99 | -98.03% | 2 | 482 | 0.00% |
| AAPL200918P00425000 | 2020-08-28 3:59PM EDT | 425.00 | 2.53 | 2.49 | 2.63 | -0.88 | -25.81% | 506 | 4,378 | 0.00% |
| AAPL200918P00430000 | 2020-08-28 3:56PM EDT | 430.00 | 2.87 | 2.90 | 3.10 | -1.08 | -27.34% | 345 | 3,322 | 0.00% |
| AAPL200918P00435000 | 2020-08-28 3:59PM EDT | 435.00 | 3.45 | 3.40 | 3.60 | -1.05 | -23.33% | 1,805 | 2,837 | 0.00% |
| AAPL200918P00440000 | 2020-08-28 3:59PM EDT | 440.00 | 0.20 | 0.00 | 0.01 | -4.98 | -96.14% | 376 | 509 | 0.00% |
| AAPL200918P00445000 | 2020-08-28 3:59PM EDT | 445.00 | 4.75 | 4.70 | 4.95 | -1.25 | -20.83% | 226 | 4,282 | 0.00% |
| AAPL200918P00450000 | 2020-08-28 3:59PM EDT | 450.00 | 5.62 | 5.50 | 5.80 | -1.28 | -18.55% | 2,177 | 30,043 | 0.00% |
| AAPL200918P00455000 | 2020-08-28 3:54PM EDT | 455.00 | 6.65 | 6.50 | 6.75 | -1.27 | -16.04% | 324 | 2,357 | 0.00% |
| AAPL200918P00460000 | 2020-08-28 3:59PM EDT | 460.00 | 0.16 | 0.00 | 0.01 | -8.84 | -98.22% | 938 | 327 | 0.00% |
| AAPL200918P00465000 | 2020-08-28 3:58PM EDT | 465.00 | 8.87 | 8.80 | 9.10 | -1.53 | -14.71% | 593 | 1,561 | 0.00% |
| AAPL200918P00470000 | 2020-08-28 3:58PM EDT | 470.00 | 10.31 | 10.20 | 10.50 | -1.59 | -13.36% | 852 | 7,783 | 0.00% |
| AAPL200918P00475000 | 2020-08-28 3:59PM EDT | 475.00 | 12.00 | 11.80 | 12.20 | -1.64 | -12.02% | 889 | 2,287 | 0.00% |
| AAPL200918P00480000 | 2020-08-28 3:57PM EDT | 480.00 | 0.04 | 0.00 | 0.01 | -15.21 | -99.74% | 576 | 1,048 | 0.00% |
| AAPL200918P00485000 | 2020-08-28 3:57PM EDT | 485.00 | 15.65 | 15.60 | 16.05 | -1.85 | -10.57% | 623 | 2,959 | 0.00% |
| AAPL200918P00490000 | 2020-08-28 3:56PM EDT | 490.00 | 17.96 | 17.70 | 18.25 | -1.74 | -8.83% | 497 | 1,472 | 0.00% |
| AAPL200918P00495000 | 2020-08-28 3:58PM EDT | 495.00 | 20.28 | 20.05 | 20.70 | -1.57 | -7.19% | 526 | 1,244 | 0.00% |
| AAPL200918P00500000 | 2020-08-28 3:58PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -24.49 | -99.96% | 2 | 1,253 | 0.00% |
| AAPL200918P00505000 | 2020-08-28 3:59PM EDT | 505.00 | 25.45 | 25.50 | 26.10 | -1.95 | -7.12% | 679 | 2,603 | 0.00% |
| AAPL200918P00510000 | 2020-08-28 3:56PM EDT | 510.00 | 28.34 | 28.50 | 29.10 | -1.71 | -5.69% | 190 | 1,093 | 0.00% |
| AAPL200918P00515000 | 2020-08-28 3:57PM EDT | 515.00 | 31.74 | 31.70 | 32.25 | -1.86 | -5.54% | 92 | 235 | 0.00% |
| AAPL200918P00520000 | 2020-08-28 3:51PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -36.69 | -99.97% | 25 | 1,167 | 0.00% |
| AAPL200918P00525000 | 2020-08-28 3:56PM EDT | 525.00 | 38.30 | 38.35 | 39.15 | -1.10 | -2.79% | 92 | 171 | 0.00% |
| AAPL200918P00530000 | 2020-08-28 3:42PM EDT | 530.00 | 42.24 | 42.00 | 42.80 | -1.16 | -2.67% | 33 | 91 | 0.00% |
| AAPL200918P00535000 | 2020-08-28 3:58PM EDT | 535.00 | 45.85 | 45.75 | 46.65 | -1.43 | -3.02% | 85 | 43 | 0.00% |
| AAPL200918P00540000 | 2020-08-28 3:59PM EDT | 540.00 | 0.12 | 0.00 | 0.01 | -50.96 | -99.77% | 100 | 2,003 | 0.00% |
| AAPL200918P00545000 | 2020-08-28 3:58PM EDT | 545.00 | 53.65 | 53.70 | 54.65 | -1.19 | -2.17% | 33 | 120 | 0.00% |
| AAPL200918P00550000 | 2020-08-28 3:59PM EDT | 550.00 | 58.10 | 57.80 | 58.85 | -0.90 | -1.53% | 338 | 162 | 0.00% |
| AAPL200918P00555000 | 2020-08-28 3:58PM EDT | 555.00 | 62.15 | 62.05 | 63.10 | -1.35 | -2.13% | 26 | 48 | 0.00% |
| AAPL200918P00560000 | 2020-08-28 3:42PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -66.69 | -99.99% | 76 | 1,174 | 0.00% |
| AAPL200918P00565000 | 2020-08-28 3:28PM EDT | 565.00 | 69.33 | 70.80 | 71.90 | -1.05 | -1.49% | 1 | 58 | 0.00% |
| AAPL200918P00570000 | 2020-08-28 12:19PM EDT | 570.00 | 74.00 | 75.45 | 76.40 | +0.60 | +0.82% | 12 | 31 | 0.00% |
| AAPL200918P00575000 | 2020-08-27 10:58AM EDT | 575.00 | 80.02 | 79.80 | 81.00 | +3.02 | +3.92% | 1 | 45 | 0.00% |
| AAPL200918P00580000 | 2020-08-27 11:14AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | -81.51 | -99.99% | 53 | 1,342 | 0.00% |
| AAPL200918P00585000 | 2020-08-28 3:38PM EDT | 585.00 | 86.53 | 89.00 | 90.30 | -5.90 | -6.38% | 21 | 10 | 0.00% |
| AAPL200918P00590000 | 2020-08-26 1:39PM EDT | 590.00 | 89.59 | 94.00 | 95.00 | 0.00 | - | - | 4 | 0.00% |
| AAPL200918P00595000 | 2020-08-28 11:47AM EDT | 595.00 | 96.59 | 98.50 | 99.75 | +2.34 | +2.48% | 3 | 7 | 0.00% |
| AAPL200918P00600000 | 2020-08-28 1:44PM EDT | 600.00 | 0.03 | 0.01 | 0.02 | -100.53 | -99.97% | 11 | 4,488 | 0.00% |
| AAPL200918P00605000 | 2020-08-27 3:44PM EDT | 605.00 | 108.25 | 108.05 | 109.35 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL200918P00610000 | 2020-08-27 3:49PM EDT | 610.00 | 112.60 | 113.00 | 114.15 | 0.00 | - | 12 | 15 | 0.00% |
| AAPL200918P00615000 | 2020-08-27 2:50PM EDT | 615.00 | 116.80 | 117.45 | 119.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL200918P00620000 | 2020-08-27 2:47PM EDT | 620.00 | 0.28 | 0.00 | 0.06 | -119.90 | -99.77% | 1 | 1,094 | 0.00% |
| AAPL200918P00625000 | 2020-08-27 2:50PM EDT | 625.00 | 126.11 | 127.30 | 128.70 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL200918P00630000 | 2020-08-27 2:47PM EDT | 630.00 | 129.76 | 132.25 | 133.60 | 0.00 | - | 1 | 42 | 0.00% |
| AAPL200918P00635000 | 2020-08-27 2:50PM EDT | 635.00 | 135.74 | 137.05 | 138.45 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL200918P00640000 | 2020-08-24 2:33PM EDT | 640.00 | 0.28 | 0.00 | 0.06 | -140.27 | -99.80% | 51 | 2,607 | 0.00% |
| AAPL200918P00645000 | 2020-08-28 10:20AM EDT | 645.00 | 145.57 | 146.70 | 148.25 | +0.20 | +0.14% | 1 | 70 | 0.00% |
| AAPL200918P00650000 | 2020-08-24 10:39AM EDT | 650.00 | 150.54 | 151.80 | 153.20 | 0.00 | - | - | 1 | 0.00% |
| AAPL200918P00660000 | 2020-08-17 12:12AM EDT | 660.00 | 0.08 | 0.00 | 0.07 | -205.12 | -99.96% | - | 2,533 | 0.00% |
| AAPL200918P00675000 | 2020-08-28 3:51PM EDT | 675.00 | 172.32 | 176.45 | 177.85 | +0.44 | +0.26% | 9 | 10 | 0.00% |
| AAPL200918P00700000 | 2020-08-13 12:29PM EDT | 700.00 | 0.12 | 0.01 | 0.03 | -234.88 | -99.95% | 1 | 1,529 | 0.00% |
| AAPL200918P00725000 | 2020-08-25 3:20PM EDT | 725.00 | 227.30 | 225.75 | 227.40 | 0.00 | - | - | 28 | 0.00% |
| AAPL200918P00780000 | 2020-08-26 9:53AM EDT | 780.00 | 0.04 | 0.01 | 0.07 | -276.26 | -99.99% | 1 | 1,088 | 0.00% |
© 2020 Verizon Media. All rights reserved.
