Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00050000 | 2023-02-08 11:26AM EST | 50.00 | 102.00 | 101.45 | 101.80 | -2.90 | -2.76% | 14 | 153 | 0.00% |
| AAPL230210C00055000 | 2023-02-08 11:41AM EST | 55.00 | 96.60 | 96.70 | 96.65 | -3.60 | -3.59% | 3 | 81 | 0.00% |
| AAPL230210C00070000 | 2023-01-27 1:49PM EST | 70.00 | 76.39 | 81.50 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230210C00075000 | 2023-02-07 3:00PM EST | 75.00 | 79.45 | 76.60 | 76.90 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL230210C00080000 | 2023-02-07 10:57AM EST | 80.00 | 72.55 | 71.35 | 71.65 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL230210C00085000 | 2023-01-03 11:01AM EST | 85.00 | 41.50 | 64.90 | 65.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL230210C00090000 | 2023-02-08 11:26AM EST | 90.00 | 61.98 | 61.45 | 61.75 | +0.18 | +0.29% | 18 | 9 | 0.00% |
| AAPL230210C00100000 | 2023-02-08 9:48AM EST | 100.00 | 54.05 | 51.45 | 51.75 | +0.85 | +1.60% | 100 | 130 | 0.00% |
| AAPL230210C00105000 | 2023-02-06 9:47AM EST | 105.00 | 47.89 | 46.45 | 46.75 | 0.00 | - | 1 | 37 | 0.00% |
| AAPL230210C00110000 | 2023-02-03 3:02PM EST | 110.00 | 43.20 | 41.45 | 41.75 | -1.07 | -2.42% | 3 | 95 | 0.00% |
| AAPL230210C00113000 | 2023-02-01 3:13PM EST | 113.00 | 32.10 | 38.45 | 38.75 | 0.00 | - | 4 | 31 | 0.00% |
| AAPL230210C00114000 | 2023-02-02 3:45PM EST | 114.00 | 35.87 | 37.60 | 37.90 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL230210C00115000 | 2023-02-06 9:36AM EST | 115.00 | 37.50 | 36.60 | 36.85 | 0.00 | - | 1 | 61 | 0.00% |
| AAPL230210C00116000 | 2023-02-01 3:07PM EST | 116.00 | 29.25 | 35.45 | 35.70 | 0.00 | - | 41 | 63 | 0.00% |
| AAPL230210C00117000 | 2023-02-03 1:03PM EST | 117.00 | 37.65 | 34.45 | 34.75 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL230210C00118000 | 2023-02-07 12:41PM EST | 118.00 | 34.90 | 33.45 | 33.75 | 0.00 | - | 4 | 224 | 0.00% |
| AAPL230210C00119000 | 2023-02-06 1:23PM EST | 119.00 | 33.35 | 32.45 | 32.75 | 0.00 | - | 1 | 28 | 0.00% |
| AAPL230210C00120000 | 2023-02-08 10:52AM EST | 120.00 | 33.10 | 31.55 | 31.75 | +1.49 | +4.71% | 2 | 602 | 0.00% |
| AAPL230210C00121000 | 2023-02-02 12:17PM EST | 121.00 | 29.05 | 30.35 | 30.70 | 0.00 | - | 8 | 28 | 0.00% |
| AAPL230210C00122000 | 2023-02-03 10:36AM EST | 122.00 | 35.15 | 29.45 | 29.75 | 0.00 | - | 8 | 64 | 0.00% |
| AAPL230210C00123000 | 2023-02-02 11:33AM EST | 123.00 | 27.41 | 28.45 | 28.75 | 0.00 | - | 2 | 90 | 0.00% |
| AAPL230210C00124000 | 2023-02-06 3:51PM EST | 124.00 | 27.69 | 27.45 | 27.75 | 0.00 | - | 10 | 134 | 0.00% |
| AAPL230210C00125000 | 2023-02-07 2:11PM EST | 125.00 | 28.27 | 26.60 | 26.90 | 0.00 | - | 68 | 343 | 0.00% |
| AAPL230210C00126000 | 2023-02-07 12:04PM EST | 126.00 | 27.22 | 25.60 | 25.95 | 0.00 | - | 8 | 87 | 0.00% |
| AAPL230210C00127000 | 2023-02-07 2:33PM EST | 127.00 | 27.35 | 24.45 | 24.70 | 0.00 | - | 36 | 247 | 0.00% |
| AAPL230210C00128000 | 2023-02-08 10:38AM EST | 128.00 | 24.70 | 23.55 | 23.95 | -1.57 | -5.98% | 10 | 336 | 0.00% |
| AAPL230210C00129000 | 2023-02-07 3:54PM EST | 129.00 | 26.25 | 22.45 | 22.75 | 0.00 | - | 44 | 396 | 0.00% |
| AAPL230210C00130000 | 2023-02-08 10:46AM EST | 130.00 | 22.92 | 21.55 | 21.70 | -1.45 | -5.95% | 7 | 1,411 | 0.00% |
| AAPL230210C00131000 | 2023-02-08 11:39AM EST | 131.00 | 21.10 | 20.65 | 20.85 | -2.30 | -9.83% | 21 | 887 | 0.00% |
| AAPL230210C00132000 | 2023-02-08 11:39AM EST | 132.00 | 20.09 | 19.60 | 19.80 | -1.21 | -5.68% | 4 | 846 | 0.00% |
| AAPL230210C00133000 | 2023-02-08 11:34AM EST | 133.00 | 18.71 | 18.60 | 18.70 | -2.69 | -12.57% | 16 | 1,671 | 0.00% |
| AAPL230210C00134000 | 2023-02-08 11:19AM EST | 134.00 | 18.80 | 17.70 | 17.90 | -0.15 | -0.79% | 5 | 492 | 0.00% |
| AAPL230210C00135000 | 2023-02-08 11:33AM EST | 135.00 | 16.86 | 16.55 | 16.70 | -3.24 | -16.12% | 69 | 1,356 | 0.00% |
| AAPL230210C00136000 | 2023-02-08 11:23AM EST | 136.00 | 16.47 | 15.45 | 15.65 | -1.08 | -6.15% | 44 | 8,814 | 0.00% |
| AAPL230210C00137000 | 2023-02-08 11:45AM EST | 137.00 | 14.60 | 14.45 | 14.70 | -2.60 | -15.12% | 11 | 2,686 | 0.00% |
| AAPL230210C00138000 | 2023-02-08 11:34AM EST | 138.00 | 13.75 | 13.65 | 13.90 | -3.00 | -17.91% | 37 | 1,424 | 0.00% |
| AAPL230210C00139000 | 2023-02-08 11:36AM EST | 139.00 | 13.00 | 12.65 | 12.85 | -3.17 | -19.60% | 13 | 1,231 | 0.00% |
| AAPL230210C00140000 | 2023-02-08 11:34AM EST | 140.00 | 11.77 | 11.50 | 11.70 | -3.03 | -20.47% | 139 | 2,903 | 0.00% |
| AAPL230210C00141000 | 2023-02-08 11:44AM EST | 141.00 | 10.63 | 10.70 | 10.90 | -3.07 | -22.41% | 83 | 1,520 | 0.00% |
| AAPL230210C00142000 | 2023-02-08 11:32AM EST | 142.00 | 9.92 | 9.60 | 9.80 | -3.25 | -24.68% | 82 | 6,828 | 0.00% |
| AAPL230210C00143000 | 2023-02-08 11:45AM EST | 143.00 | 8.80 | 8.70 | 8.90 | -3.20 | -26.67% | 110 | 1,914 | 0.00% |
| AAPL230210C00144000 | 2023-02-08 11:28AM EST | 144.00 | 8.00 | 7.65 | 7.80 | -2.87 | -26.40% | 163 | 2,185 | 0.00% |
| AAPL230210C00145000 | 2023-02-08 11:41AM EST | 145.00 | 6.74 | 6.60 | 6.75 | -3.17 | -31.99% | 540 | 3,469 | 0.00% |
| AAPL230210C00146000 | 2023-02-08 11:44AM EST | 146.00 | 5.70 | 5.80 | 6.00 | -3.50 | -38.04% | 211 | 2,596 | 0.00% |
| AAPL230210C00147000 | 2023-02-08 11:41AM EST | 147.00 | 4.89 | 4.70 | 4.95 | -3.05 | -38.41% | 369 | 3,064 | 0.00% |
| AAPL230210C00148000 | 2023-02-08 11:41AM EST | 148.00 | 4.00 | 3.85 | 4.10 | -2.98 | -42.69% | 309 | 2,547 | 6.25% |
| AAPL230210C00149000 | 2023-02-08 11:45AM EST | 149.00 | 3.30 | 3.30 | 3.35 | -2.65 | -44.54% | 351 | 2,883 | 22.46% |
| AAPL230210C00150000 | 2023-02-08 11:45AM EST | 150.00 | 2.58 | 2.59 | 2.62 | -2.47 | -48.91% | 17,699 | 15,838 | 23.98% |
| AAPL230210C00152500 | 2023-02-08 11:46AM EST | 152.50 | 1.25 | 1.25 | 1.26 | -1.75 | -58.33% | 22,508 | 19,151 | 26.34% |
| AAPL230210C00155000 | 2023-02-08 11:46AM EST | 155.00 | 0.53 | 0.51 | 0.52 | -1.04 | -66.24% | 57,055 | 29,908 | 28.08% |
| AAPL230210C00157500 | 2023-02-08 11:45AM EST | 157.50 | 0.19 | 0.18 | 0.19 | -0.44 | -69.84% | 15,697 | 27,775 | 29.64% |
| AAPL230210C00160000 | 2023-02-08 11:46AM EST | 160.00 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 23,945 | 44,233 | 33.20% |
| AAPL230210C00162500 | 2023-02-08 11:45AM EST | 162.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2,728 | 23,845 | 35.94% |
| AAPL230210C00165000 | 2023-02-08 11:45AM EST | 165.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4,243 | 32,279 | 39.06% |
| AAPL230210C00167500 | 2023-02-08 11:41AM EST | 167.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 748 | 6,772 | 45.31% |
| AAPL230210C00170000 | 2023-02-08 11:46AM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 268 | 14,329 | 46.88% |
| AAPL230210C00172500 | 2023-02-08 11:23AM EST | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 689 | 4,895 | 53.13% |
| AAPL230210C00175000 | 2023-02-07 3:33PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 570 | 3,292 | 53.13% |
| AAPL230210C00177500 | 2023-02-08 10:29AM EST | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,997 | 59.38% |
| AAPL230210C00180000 | 2023-02-07 3:55PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 11,791 | 64.06% |
| AAPL230210C00185000 | 2023-02-07 12:56PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 1,927 | 71.88% |
| AAPL230210C00190000 | 2023-02-06 11:17AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 1,154 | 81.25% |
| AAPL230210C00195000 | 2023-02-06 11:14AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,599 | 90.63% |
| AAPL230210C00200000 | 2023-02-06 10:15AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,648 | 98.44% |
| AAPL230210C00205000 | 2023-02-06 10:07AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 538 | 106.25% |
| AAPL230210C00210000 | 2023-02-08 9:54AM EST | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,111 | 115.63% |
| AAPL230210C00215000 | 2023-02-06 12:21PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,182 | 121.88% |
| AAPL230210C00220000 | 2023-02-03 11:43AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 131.25% |
| AAPL230210C00225000 | 2023-02-03 9:30AM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 727 | 137.50% |
| AAPL230210C00230000 | 2023-02-06 11:31AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 143.75% |
| AAPL230210C00235000 | 2023-02-02 3:24PM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 128 | 150.00% |
| AAPL230210C00240000 | 2023-01-27 3:39PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 156.25% |
| AAPL230210C00245000 | 2023-01-31 9:30AM EST | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 162.50% |
| AAPL230210C00250000 | 2023-02-08 9:54AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,838 | 168.75% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00050000 | 2023-02-07 10:23AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 311 | 375.00% |
| AAPL230210P00055000 | 2023-01-30 2:39PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 220 | 350.00% |
| AAPL230210P00060000 | 2023-02-01 10:44AM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 318.75% |
| AAPL230210P00065000 | 2023-01-23 10:08AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 108 | 293.75% |
| AAPL230210P00070000 | 2023-01-23 10:07AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 268.75% |
| AAPL230210P00075000 | 2023-02-08 11:32AM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5 | 250.00% |
| AAPL230210P00080000 | 2023-01-31 2:18PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 225.00% |
| AAPL230210P00085000 | 2023-02-06 9:32AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 206.25% |
| AAPL230210P00090000 | 2023-02-06 11:18AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 187.50% |
| AAPL230210P00095000 | 2023-02-06 12:55PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 3,035 | 168.75% |
| AAPL230210P00100000 | 2023-02-07 10:24AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,930 | 150.00% |
| AAPL230210P00105000 | 2023-02-07 10:24AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,117 | 134.38% |
| AAPL230210P00110000 | 2023-02-07 3:14PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,738 | 118.75% |
| AAPL230210P00113000 | 2023-02-08 10:32AM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 951 | 109.38% |
| AAPL230210P00114000 | 2023-02-07 11:44AM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,110 | 106.25% |
| AAPL230210P00115000 | 2023-02-07 3:04PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,930 | 103.13% |
| AAPL230210P00116000 | 2023-02-06 9:47AM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 416 | 100.00% |
| AAPL230210P00117000 | 2023-02-07 3:34PM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,392 | 96.88% |
| AAPL230210P00118000 | 2023-02-08 11:04AM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,776 | 93.75% |
| AAPL230210P00119000 | 2023-02-08 9:33AM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 566 | 90.63% |
| AAPL230210P00120000 | 2023-02-08 11:08AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,586 | 87.50% |
| AAPL230210P00121000 | 2023-02-08 11:26AM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,087 | 84.38% |
| AAPL230210P00122000 | 2023-02-08 10:35AM EST | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,658 | 84.38% |
| AAPL230210P00123000 | 2023-02-08 10:17AM EST | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 814 | 81.25% |
| AAPL230210P00124000 | 2023-02-08 11:39AM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,144 | 78.13% |
| AAPL230210P00125000 | 2023-02-08 10:32AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,901 | 75.00% |
| AAPL230210P00126000 | 2023-02-07 2:30PM EST | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,106 | 71.88% |
| AAPL230210P00127000 | 2023-02-08 9:31AM EST | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,503 | 68.75% |
| AAPL230210P00128000 | 2023-02-08 10:49AM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,230 | 65.63% |
| AAPL230210P00129000 | 2023-02-08 9:49AM EST | 129.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 30 | 2,637 | 62.50% |
| AAPL230210P00130000 | 2023-02-08 10:43AM EST | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 5,774 | 60.94% |
| AAPL230210P00131000 | 2023-02-08 11:18AM EST | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,421 | 57.81% |
| AAPL230210P00132000 | 2023-02-08 11:21AM EST | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 2,584 | 56.25% |
| AAPL230210P00133000 | 2023-02-08 10:56AM EST | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,460 | 53.13% |
| AAPL230210P00134000 | 2023-02-08 11:29AM EST | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 3,308 | 50.00% |
| AAPL230210P00135000 | 2023-02-08 11:36AM EST | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 661 | 6,462 | 50.78% |
| AAPL230210P00136000 | 2023-02-08 11:43AM EST | 136.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 122 | 4,183 | 48.44% |
| AAPL230210P00137000 | 2023-02-08 11:43AM EST | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 4,931 | 45.31% |
| AAPL230210P00138000 | 2023-02-08 11:35AM EST | 138.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 94 | 3,134 | 46.09% |
| AAPL230210P00139000 | 2023-02-08 11:14AM EST | 139.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 220 | 4,686 | 42.97% |
| AAPL230210P00140000 | 2023-02-08 11:44AM EST | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,210 | 12,988 | 39.84% |
| AAPL230210P00141000 | 2023-02-08 11:42AM EST | 141.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 385 | 5,014 | 36.72% |
| AAPL230210P00142000 | 2023-02-08 11:42AM EST | 142.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 312 | 6,837 | 35.94% |
| AAPL230210P00143000 | 2023-02-08 11:44AM EST | 143.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 783 | 5,183 | 35.55% |
| AAPL230210P00144000 | 2023-02-08 11:43AM EST | 144.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 594 | 6,348 | 34.96% |
| AAPL230210P00145000 | 2023-02-08 11:45AM EST | 145.00 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 5,120 | 18,327 | 33.99% |
| AAPL230210P00146000 | 2023-02-08 11:45AM EST | 146.00 | 0.17 | 0.18 | 0.18 | +0.09 | +112.50% | 2,882 | 6,084 | 33.20% |
| AAPL230210P00147000 | 2023-02-08 11:45AM EST | 147.00 | 0.27 | 0.30 | 0.31 | +0.16 | +145.45% | 4,794 | 8,062 | 33.94% |
| AAPL230210P00148000 | 2023-02-08 11:46AM EST | 148.00 | 0.43 | 0.44 | 0.45 | +0.28 | +186.67% | 4,477 | 11,050 | 33.30% |
| AAPL230210P00149000 | 2023-02-08 11:45AM EST | 149.00 | 0.65 | 0.67 | 0.68 | +0.41 | +170.83% | 6,766 | 7,801 | 33.55% |
| AAPL230210P00150000 | 2023-02-08 11:46AM EST | 150.00 | 0.97 | 0.96 | 0.97 | +0.62 | +177.14% | 33,858 | 32,497 | 33.55% |
| AAPL230210P00152500 | 2023-02-08 11:46AM EST | 152.50 | 2.20 | 2.16 | 2.18 | +1.28 | +139.13% | 22,783 | 11,894 | 35.84% |
| AAPL230210P00155000 | 2023-02-08 11:44AM EST | 155.00 | 4.10 | 4.05 | 4.15 | +2.13 | +108.12% | 6,517 | 15,788 | 43.75% |
| AAPL230210P00157500 | 2023-02-08 11:29AM EST | 157.50 | 5.80 | 6.15 | 6.45 | +2.38 | +69.59% | 355 | 3,098 | 50.24% |
| AAPL230210P00160000 | 2023-02-08 11:44AM EST | 160.00 | 8.70 | 8.45 | 8.65 | +3.08 | +54.80% | 344 | 9,366 | 55.62% |
| AAPL230210P00162500 | 2023-02-08 10:57AM EST | 162.50 | 9.35 | 10.85 | 11.15 | +0.70 | +8.09% | 23 | 348 | 64.75% |
| AAPL230210P00165000 | 2023-02-08 10:57AM EST | 165.00 | 11.85 | 13.45 | 13.65 | +1.80 | +17.91% | 31 | 5,259 | 76.51% |
| AAPL230210P00167500 | 2023-02-08 11:28AM EST | 167.50 | 15.79 | 16.00 | 16.15 | +2.54 | +19.17% | 1 | 75 | 87.06% |
| AAPL230210P00170000 | 2023-02-08 11:23AM EST | 170.00 | 17.90 | 18.30 | 18.55 | +1.50 | +9.15% | 11 | 176 | 90.23% |
| AAPL230210P00172500 | 2023-02-08 11:10AM EST | 172.50 | 19.65 | 21.05 | 21.25 | +0.35 | +1.81% | 34 | 32 | 108.20% |
| AAPL230210P00175000 | 2023-02-07 2:06PM EST | 175.00 | 22.50 | 23.50 | 23.75 | 0.00 | - | 132 | 130 | 115.92% |
| AAPL230210P00177500 | 2023-02-07 10:37AM EST | 177.50 | 24.90 | 25.95 | 26.20 | 0.00 | - | 2 | 0 | 122.17% |
| AAPL230210P00180000 | 2023-02-07 1:32PM EST | 180.00 | 28.00 | 28.35 | 28.55 | 0.00 | - | 25 | 114 | 124.22% |
| AAPL230210P00185000 | 2023-02-07 12:47PM EST | 185.00 | 31.00 | 33.35 | 33.55 | 0.00 | - | 1 | 1 | 139.16% |
| AAPL230210P00190000 | 2023-02-08 11:19AM EST | 190.00 | 37.35 | 38.40 | 38.65 | +1.40 | +3.89% | 2 | 5 | 157.72% |
| AAPL230210P00245000 | 2023-02-07 12:50PM EST | 245.00 | 91.00 | 93.30 | 93.45 | 0.00 | - | 1 | 1 | 271.58% |
| AAPL230210P00250000 | 2023-02-08 11:35AM EST | 250.00 | 98.28 | 98.30 | 98.50 | +0.38 | +0.39% | 2 | 47 | 283.01% |
© 2023 Yahoo. All rights reserved.
