Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221007C00070000 | 2022-10-04 3:44PM EDT | 70.00 | 75.70 | 73.55 | 73.65 | 0.00 | - | 16 | 92 | 0.00% |
| AAPL221007C00075000 | 2022-10-04 3:47PM EDT | 75.00 | 70.75 | 68.65 | 68.80 | 0.00 | - | 15 | 96 | 0.00% |
| AAPL221007C00080000 | 2022-10-04 3:27PM EDT | 80.00 | 65.75 | 63.65 | 63.80 | 0.00 | - | 7 | 99 | 0.00% |
| AAPL221007C00085000 | 2022-10-05 10:12AM EDT | 85.00 | 59.40 | 58.45 | 58.70 | +4.20 | +7.61% | 9 | 42 | 0.00% |
| AAPL221007C00090000 | 2022-10-04 3:44PM EDT | 90.00 | 55.70 | 53.55 | 53.80 | 0.00 | - | 4 | 248 | 0.00% |
| AAPL221007C00095000 | 2022-10-04 1:36PM EDT | 95.00 | 49.75 | 48.65 | 48.95 | 0.00 | - | 5 | 210 | 210.94% |
| AAPL221007C00100000 | 2022-10-04 2:28PM EDT | 100.00 | 45.20 | 43.70 | 43.85 | 0.00 | - | 15 | 390 | 150.00% |
| AAPL221007C00105000 | 2022-10-05 10:00AM EDT | 105.00 | 40.00 | 38.75 | 39.00 | -0.32 | -0.79% | 5 | 269 | 145.31% |
| AAPL221007C00110000 | 2022-10-05 10:16AM EDT | 110.00 | 33.86 | 33.45 | 33.75 | -1.52 | -4.30% | 8 | 373 | 0.00% |
| AAPL221007C00115000 | 2022-10-04 3:56PM EDT | 115.00 | 31.15 | 28.65 | 28.80 | 0.00 | - | 15 | 472 | 0.00% |
| AAPL221007C00118000 | 2022-10-03 10:11AM EDT | 118.00 | 22.05 | 25.70 | 25.85 | 0.00 | - | 4 | 96 | 86.72% |
| AAPL221007C00119000 | 2022-10-04 10:18AM EDT | 119.00 | 27.00 | 24.50 | 24.75 | 0.00 | - | 2 | 40 | 0.00% |
| AAPL221007C00120000 | 2022-10-05 10:15AM EDT | 120.00 | 24.00 | 23.75 | 23.90 | -1.55 | -6.07% | 25 | 506 | 94.53% |
| AAPL221007C00121000 | 2022-10-04 3:54PM EDT | 121.00 | 25.05 | 22.75 | 22.90 | 0.00 | - | 9 | 111 | 90.63% |
| AAPL221007C00122000 | 2022-10-03 1:08PM EDT | 122.00 | 19.76 | 21.70 | 21.90 | 0.00 | - | 6 | 71 | 87.11% |
| AAPL221007C00123000 | 2022-10-03 1:23PM EDT | 123.00 | 19.15 | 20.55 | 20.70 | 0.00 | - | 19 | 53 | 0.00% |
| AAPL221007C00124000 | 2022-10-05 10:05AM EDT | 124.00 | 20.40 | 19.65 | 19.85 | -1.45 | -6.64% | 2 | 98 | 67.19% |
| AAPL221007C00125000 | 2022-10-04 11:18AM EDT | 125.00 | 19.57 | 18.55 | 18.70 | -1.08 | -5.23% | 28 | 729 | 0.00% |
| AAPL221007C00126000 | 2022-10-05 10:05AM EDT | 126.00 | 18.40 | 17.50 | 17.70 | -0.90 | -4.66% | 6 | 129 | 0.00% |
| AAPL221007C00127000 | 2022-10-03 11:42AM EDT | 127.00 | 17.80 | 16.55 | 16.70 | +4.30 | +31.85% | 3 | 237 | 0.00% |
| AAPL221007C00128000 | 2022-10-04 3:44PM EDT | 128.00 | 17.75 | 15.65 | 15.90 | 0.00 | - | 34 | 66 | 64.84% |
| AAPL221007C00129000 | 2022-10-05 9:38AM EDT | 129.00 | 15.15 | 14.65 | 14.85 | -1.95 | -11.40% | 4 | 218 | 50.78% |
| AAPL221007C00130000 | 2022-10-05 10:18AM EDT | 130.00 | 13.80 | 13.80 | 14.05 | -2.30 | -14.29% | 8 | 585 | 60.35% |
| AAPL221007C00131000 | 2022-10-05 9:48AM EDT | 131.00 | 13.39 | 12.55 | 12.75 | -1.61 | -10.73% | 1 | 142 | 0.00% |
| AAPL221007C00132000 | 2022-10-05 10:08AM EDT | 132.00 | 12.30 | 11.75 | 11.95 | -1.80 | -12.77% | 3 | 351 | 55.08% |
| AAPL221007C00133000 | 2022-10-05 10:25AM EDT | 133.00 | 10.55 | 10.80 | 10.95 | -2.60 | -19.77% | 4 | 473 | 51.07% |
| AAPL221007C00134000 | 2022-10-05 10:16AM EDT | 134.00 | 9.90 | 9.80 | 10.00 | -2.12 | -17.64% | 14 | 347 | 50.68% |
| AAPL221007C00135000 | 2022-10-05 10:43AM EDT | 135.00 | 8.75 | 8.60 | 8.85 | -2.50 | -22.22% | 196 | 1,183 | 31.64% |
| AAPL221007C00136000 | 2022-10-05 10:00AM EDT | 136.00 | 8.90 | 7.95 | 8.20 | -0.50 | -5.32% | 31 | 924 | 51.61% |
| AAPL221007C00137000 | 2022-10-05 10:45AM EDT | 137.00 | 6.95 | 6.95 | 7.15 | -2.35 | -25.27% | 44 | 863 | 44.73% |
| AAPL221007C00138000 | 2022-10-05 10:18AM EDT | 138.00 | 6.15 | 6.05 | 6.20 | -2.05 | -25.00% | 35 | 1,492 | 41.70% |
| AAPL221007C00139000 | 2022-10-05 10:42AM EDT | 139.00 | 5.12 | 5.15 | 5.35 | -2.13 | -29.38% | 28 | 1,565 | 41.31% |
| AAPL221007C00140000 | 2022-10-05 10:53AM EDT | 140.00 | 4.35 | 4.40 | 4.50 | -2.15 | -33.08% | 748 | 8,195 | 39.70% |
| AAPL221007C00141000 | 2022-10-05 10:51AM EDT | 141.00 | 3.54 | 3.55 | 3.65 | -2.11 | -37.35% | 407 | 4,525 | 37.11% |
| AAPL221007C00142000 | 2022-10-05 10:54AM EDT | 142.00 | 2.95 | 2.93 | 2.95 | -1.80 | -37.89% | 1,795 | 6,987 | 36.67% |
| AAPL221007C00143000 | 2022-10-05 10:54AM EDT | 143.00 | 2.33 | 2.29 | 2.31 | -1.67 | -41.75% | 4,452 | 13,285 | 35.99% |
| AAPL221007C00144000 | 2022-10-05 10:54AM EDT | 144.00 | 1.75 | 1.73 | 1.75 | -1.47 | -45.65% | 8,944 | 7,587 | 35.23% |
| AAPL221007C00145000 | 2022-10-05 10:54AM EDT | 145.00 | 1.27 | 1.24 | 1.25 | -1.32 | -50.97% | 24,532 | 19,667 | 33.96% |
| AAPL221007C00146000 | 2022-10-05 10:54AM EDT | 146.00 | 0.86 | 0.85 | 0.86 | -1.14 | -57.00% | 16,886 | 11,960 | 33.06% |
| AAPL221007C00147000 | 2022-10-05 10:54AM EDT | 147.00 | 0.58 | 0.54 | 0.55 | -0.86 | -59.72% | 6,507 | 10,202 | 31.93% |
| AAPL221007C00148000 | 2022-10-05 10:54AM EDT | 148.00 | 0.36 | 0.34 | 0.36 | -0.67 | -65.05% | 6,509 | 10,184 | 31.93% |
| AAPL221007C00149000 | 2022-10-05 10:53AM EDT | 149.00 | 0.21 | 0.22 | 0.23 | -0.46 | -68.66% | 4,530 | 7,010 | 32.03% |
| AAPL221007C00150000 | 2022-10-05 10:54AM EDT | 150.00 | 0.13 | 0.13 | 0.14 | -0.32 | -71.11% | 10,229 | 27,516 | 31.93% |
| AAPL221007C00152500 | 2022-10-05 10:52AM EDT | 152.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 8,143 | 28,431 | 33.99% |
| AAPL221007C00155000 | 2022-10-05 10:52AM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,485 | 26,671 | 36.33% |
| AAPL221007C00157500 | 2022-10-05 10:46AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 368 | 12,593 | 39.84% |
| AAPL221007C00160000 | 2022-10-05 10:46AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 286 | 27,058 | 25.00% |
| AAPL221007C00162500 | 2022-10-05 9:56AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,655 | 51.56% |
| AAPL221007C00165000 | 2022-10-05 10:44AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8,509 | 25.00% |
| AAPL221007C00167500 | 2022-10-05 10:44AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,845 | 59.38% |
| AAPL221007C00170000 | 2022-10-05 10:41AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 6,297 | 62.50% |
| AAPL221007C00172500 | 2022-10-04 3:24PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 5,167 | 68.75% |
| AAPL221007C00175000 | 2022-10-04 1:35PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 8,323 | 73.44% |
| AAPL221007C00177500 | 2022-10-04 3:44PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,636 | 50.00% |
| AAPL221007C00180000 | 2022-10-04 1:50PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 22,245 | 50.00% |
| AAPL221007C00182500 | 2022-10-03 2:45PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 958 | 87.50% |
| AAPL221007C00185000 | 2022-10-04 3:05PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,344 | 90.63% |
| AAPL221007C00187500 | 2022-10-03 9:30AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 671 | 50.00% |
| AAPL221007C00190000 | 2022-09-29 10:50AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 100.00% |
| AAPL221007C00192500 | 2022-09-26 11:09AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 230 | 106.25% |
| AAPL221007C00195000 | 2022-09-29 12:52PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 243 | 109.38% |
| AAPL221007C00200000 | 2022-10-04 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 645 | 118.75% |
| AAPL221007C00205000 | 2022-09-21 10:00AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 125.00% |
| AAPL221007C00210000 | 2022-09-21 11:54AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 387 | 131.25% |
| AAPL221007C00215000 | 2022-09-14 10:19AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 68 | 140.63% |
| AAPL221007C00220000 | 2022-09-06 9:57AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 150.00% |
| AAPL221007C00225000 | 2022-09-06 12:58PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 301 | 156.25% |
| AAPL221007C00230000 | 2022-09-06 12:56PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| AAPL221007C00245000 | 2022-09-16 12:49PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| AAPL221007C00250000 | 2022-10-05 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 187.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221007P00070000 | 2022-10-03 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AAPL221007P00080000 | 2022-09-29 1:00PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 564 | 206.25% |
| AAPL221007P00085000 | 2022-10-04 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 974 | 187.50% |
| AAPL221007P00090000 | 2022-10-04 3:24PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,084 | 168.75% |
| AAPL221007P00095000 | 2022-10-03 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,814 | 150.00% |
| AAPL221007P00100000 | 2022-10-04 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,152 | 131.25% |
| AAPL221007P00105000 | 2022-10-04 1:23PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,255 | 115.63% |
| AAPL221007P00110000 | 2022-10-04 3:52PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 1,978 | 98.44% |
| AAPL221007P00115000 | 2022-10-05 10:36AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 3,521 | 84.38% |
| AAPL221007P00118000 | 2022-10-05 9:43AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,572 | 75.00% |
| AAPL221007P00119000 | 2022-10-05 10:03AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 538 | 71.88% |
| AAPL221007P00120000 | 2022-10-05 10:43AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 203 | 3,829 | 68.75% |
| AAPL221007P00121000 | 2022-10-05 10:49AM EDT | 121.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 2,911 | 75.00% |
| AAPL221007P00122000 | 2022-10-05 10:44AM EDT | 122.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 789 | 71.88% |
| AAPL221007P00123000 | 2022-10-05 10:46AM EDT | 123.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 2,657 | 67.97% |
| AAPL221007P00124000 | 2022-10-05 10:12AM EDT | 124.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 1,980 | 64.84% |
| AAPL221007P00125000 | 2022-10-05 10:46AM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1,521 | 5,265 | 64.06% |
| AAPL221007P00126000 | 2022-10-05 10:27AM EDT | 126.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 44 | 2,252 | 65.23% |
| AAPL221007P00127000 | 2022-10-05 10:41AM EDT | 127.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 831 | 2,806 | 59.38% |
| AAPL221007P00128000 | 2022-10-05 10:40AM EDT | 128.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 197 | 6,346 | 58.59% |
| AAPL221007P00129000 | 2022-10-05 10:43AM EDT | 129.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 96 | 2,223 | 55.08% |
| AAPL221007P00130000 | 2022-10-05 10:53AM EDT | 130.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1,032 | 13,895 | 51.56% |
| AAPL221007P00131000 | 2022-10-05 10:47AM EDT | 131.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 175 | 2,960 | 51.56% |
| AAPL221007P00132000 | 2022-10-05 10:52AM EDT | 132.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 582 | 4,077 | 50.00% |
| AAPL221007P00133000 | 2022-10-05 10:54AM EDT | 133.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 582 | 5,612 | 48.44% |
| AAPL221007P00134000 | 2022-10-05 10:54AM EDT | 134.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 756 | 12,343 | 46.29% |
| AAPL221007P00135000 | 2022-10-05 10:51AM EDT | 135.00 | 0.15 | 0.13 | 0.14 | +0.05 | +50.00% | 7,035 | 22,324 | 44.53% |
| AAPL221007P00136000 | 2022-10-05 10:54AM EDT | 136.00 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 1,341 | 8,828 | 42.77% |
| AAPL221007P00137000 | 2022-10-05 10:54AM EDT | 137.00 | 0.25 | 0.24 | 0.25 | +0.09 | +56.25% | 3,866 | 6,628 | 41.80% |
| AAPL221007P00138000 | 2022-10-05 10:54AM EDT | 138.00 | 0.34 | 0.33 | 0.34 | +0.14 | +70.00% | 4,264 | 8,343 | 40.63% |
| AAPL221007P00139000 | 2022-10-05 10:54AM EDT | 139.00 | 0.47 | 0.45 | 0.46 | +0.20 | +74.07% | 2,948 | 6,904 | 39.50% |
| AAPL221007P00140000 | 2022-10-05 10:54AM EDT | 140.00 | 0.61 | 0.62 | 0.63 | +0.26 | +74.29% | 16,831 | 24,576 | 38.67% |
| AAPL221007P00141000 | 2022-10-05 10:54AM EDT | 141.00 | 0.84 | 0.84 | 0.85 | +0.38 | +82.61% | 6,458 | 7,787 | 37.79% |
| AAPL221007P00142000 | 2022-10-05 10:54AM EDT | 142.00 | 1.10 | 1.15 | 1.16 | +0.48 | +77.42% | 18,341 | 16,566 | 37.50% |
| AAPL221007P00143000 | 2022-10-05 10:54AM EDT | 143.00 | 1.44 | 1.47 | 1.49 | +0.60 | +71.43% | 16,484 | 8,872 | 36.18% |
| AAPL221007P00144000 | 2022-10-05 10:54AM EDT | 144.00 | 1.91 | 1.89 | 1.92 | +0.81 | +73.64% | 19,805 | 8,077 | 35.23% |
| AAPL221007P00145000 | 2022-10-05 10:54AM EDT | 145.00 | 2.38 | 2.37 | 2.39 | +0.93 | +64.14% | 16,900 | 15,727 | 33.37% |
| AAPL221007P00146000 | 2022-10-05 10:54AM EDT | 146.00 | 3.00 | 3.00 | 3.10 | +1.16 | +63.04% | 3,351 | 5,089 | 34.57% |
| AAPL221007P00147000 | 2022-10-05 10:54AM EDT | 147.00 | 3.69 | 3.65 | 3.70 | +1.43 | +63.27% | 986 | 3,499 | 31.45% |
| AAPL221007P00148000 | 2022-10-05 10:52AM EDT | 148.00 | 4.75 | 4.65 | 4.80 | +1.86 | +64.36% | 348 | 4,781 | 39.50% |
| AAPL221007P00149000 | 2022-10-05 10:53AM EDT | 149.00 | 5.50 | 5.50 | 5.65 | +2.00 | +57.14% | 78 | 1,793 | 40.48% |
| AAPL221007P00150000 | 2022-10-05 10:53AM EDT | 150.00 | 6.40 | 6.15 | 6.40 | +2.20 | +52.38% | 759 | 13,548 | 36.23% |
| AAPL221007P00152500 | 2022-10-05 10:52AM EDT | 152.50 | 8.96 | 8.60 | 8.80 | +2.19 | +32.35% | 113 | 6,284 | 40.63% |
| AAPL221007P00155000 | 2022-10-05 10:44AM EDT | 155.00 | 11.29 | 11.15 | 11.35 | +2.29 | +25.44% | 50 | 3,968 | 52.73% |
| AAPL221007P00157500 | 2022-10-05 10:30AM EDT | 157.50 | 14.20 | 13.60 | 13.80 | +1.80 | +14.52% | 6 | 252 | 57.62% |
| AAPL221007P00160000 | 2022-10-05 10:52AM EDT | 160.00 | 16.48 | 16.25 | 16.40 | +2.38 | +16.88% | 46 | 1,291 | 67.58% |
| AAPL221007P00162500 | 2022-10-05 9:52AM EDT | 162.50 | 17.41 | 18.75 | 19.05 | +0.91 | +5.52% | 1 | 23 | 81.35% |
| AAPL221007P00165000 | 2022-10-05 10:05AM EDT | 165.00 | 20.55 | 21.40 | 21.60 | +1.26 | +6.53% | 10 | 2,003 | 96.09% |
| AAPL221007P00167500 | 2022-10-04 3:54PM EDT | 167.50 | 21.50 | 23.75 | 23.90 | 0.00 | - | 34 | 180 | 90.23% |
| AAPL221007P00170000 | 2022-10-04 12:31PM EDT | 170.00 | 24.45 | 26.10 | 26.30 | 0.00 | - | 8 | 22 | 76.95% |
| AAPL221007P00172500 | 2022-10-04 3:54PM EDT | 172.50 | 26.50 | 28.85 | 29.10 | 0.00 | - | 13 | 2 | 117.77% |
| AAPL221007P00175000 | 2022-09-30 3:50PM EDT | 175.00 | 35.65 | 31.15 | 31.35 | 0.00 | - | 12 | 1 | 100.39% |
| AAPL221007P00177500 | 2022-10-04 9:50AM EDT | 177.50 | 32.15 | 33.80 | 34.10 | 0.00 | - | 1 | 0 | 130.08% |
| AAPL221007P00180000 | 2022-09-30 2:47PM EDT | 180.00 | 35.95 | 36.35 | 36.40 | -4.05 | -10.12% | 85 | 0 | 129.69% |
| AAPL221007P00182500 | 2022-09-30 3:50PM EDT | 182.50 | 43.15 | 38.70 | 38.85 | 0.00 | - | 41 | 0 | 123.05% |
| AAPL221007P00185000 | 2022-09-30 3:25PM EDT | 185.00 | 45.20 | 41.15 | 41.35 | 0.00 | - | 18 | 0 | 124.22% |
| AAPL221007P00187500 | 2022-10-03 10:00AM EDT | 187.50 | 47.73 | 43.80 | 44.10 | 0.00 | - | 1 | 0 | 156.64% |
| AAPL221007P00190000 | 2022-09-29 3:15PM EDT | 190.00 | 48.60 | 46.30 | 46.60 | 0.00 | - | 72 | 0 | 162.89% |
| AAPL221007P00192500 | 2022-10-03 10:31AM EDT | 192.50 | 51.40 | 48.80 | 49.10 | 0.00 | - | 26 | 0 | 169.14% |
| AAPL221007P00195000 | 2022-09-29 2:32PM EDT | 195.00 | 53.55 | 51.25 | 51.40 | 0.00 | - | 13 | 0 | 159.77% |
| AAPL221007P00200000 | 2022-09-30 11:16AM EDT | 200.00 | 57.00 | 56.35 | 56.60 | 0.00 | - | 1 | 1 | 189.45% |
| AAPL221007P00205000 | 2022-09-30 1:36PM EDT | 205.00 | 64.30 | 61.05 | 61.25 | 0.00 | - | 4 | 0 | 166.02% |
| AAPL221007P00210000 | 2022-09-30 3:57PM EDT | 210.00 | 71.70 | 66.25 | 66.40 | 0.00 | - | 6 | 5 | 191.41% |
| AAPL221007P00215000 | 2022-09-30 3:57PM EDT | 215.00 | 76.70 | 71.35 | 71.60 | 0.00 | - | 4 | 4 | 222.46% |
| AAPL221007P00220000 | 2022-09-30 2:16PM EDT | 220.00 | 79.55 | 76.35 | 76.60 | 0.00 | - | 5 | 4 | 232.81% |
| AAPL221007P00225000 | 2022-09-30 10:08AM EDT | 225.00 | 83.25 | 81.15 | 81.35 | 0.00 | - | 5 | 0 | 202.34% |
| AAPL221007P00230000 | 2022-10-04 3:54PM EDT | 230.00 | 84.00 | 86.25 | 86.40 | 0.00 | - | 23 | 0 | 229.30% |
| AAPL221007P00235000 | 2022-10-03 9:32AM EDT | 235.00 | 96.95 | 91.35 | 91.60 | 0.00 | - | 6 | 0 | 261.72% |
| AAPL221007P00240000 | 2022-09-30 3:56PM EDT | 240.00 | 101.65 | 96.30 | 96.55 | 0.00 | - | 7 | 2 | 263.87% |
| AAPL221007P00245000 | 2022-09-30 3:50PM EDT | 245.00 | 105.40 | 101.30 | 101.40 | 0.00 | - | 34 | 9 | 259.77% |
| AAPL221007P00250000 | 2022-10-03 3:59PM EDT | 250.00 | 107.50 | 106.10 | 106.25 | 0.00 | - | 51 | 0 | 187.50% |
© 2022 Yahoo. All rights reserved.
