Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.37 (+0.26%) Hang Seng
20,045.77 -156.17 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,928.07 +818.11 (+3.54%) CMC Crypto 200
557.46 +14.58 (+2.69%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00040000 | 2022-08-08 9:40AM EDT | 40.00 | 126.70 | 124.60 | 124.85 | +0.93 | +0.74% | 22 | 37 | 0.00% |
| AAPL220916C00041250 | 2022-08-05 1:05PM EDT | 41.25 | 124.00 | 123.40 | 123.75 | 0.00 | - | 320 | 323 | 0.00% |
| AAPL220916C00042500 | 2022-08-04 3:59PM EDT | 42.50 | 123.15 | 122.20 | 122.40 | 0.00 | - | 167 | 0 | 0.00% |
| AAPL220916C00043750 | 2022-08-05 10:56AM EDT | 43.75 | 121.32 | 120.85 | 121.05 | 0.00 | - | 39 | 47 | 0.00% |
| AAPL220916C00045000 | 2022-08-05 10:50AM EDT | 45.00 | 119.85 | 119.65 | 119.90 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220916C00046250 | 2022-08-05 10:08AM EDT | 46.25 | 118.68 | 118.35 | 118.60 | 0.00 | - | 67 | 67 | 0.00% |
| AAPL220916C00047500 | 2022-08-05 10:51AM EDT | 47.50 | 117.25 | 117.10 | 117.45 | 0.00 | - | 9 | 9 | 0.00% |
| AAPL220916C00048750 | 2022-08-04 2:58PM EDT | 48.75 | 116.80 | 115.95 | 116.15 | 0.00 | - | 50 | 3 | 0.00% |
| AAPL220916C00050000 | 2022-08-05 10:17AM EDT | 50.00 | 115.70 | 114.55 | 114.95 | 0.00 | - | 14 | 119 | 0.00% |
| AAPL220916C00052500 | 2022-08-04 1:56PM EDT | 52.50 | 112.90 | 112.20 | 112.40 | 0.00 | - | 1,025 | 0 | 0.00% |
| AAPL220916C00055000 | 2022-07-28 3:16PM EDT | 55.00 | 102.15 | 109.65 | 109.90 | 0.00 | - | 35 | 10 | 0.00% |
| AAPL220916C00057500 | 2022-08-04 2:18PM EDT | 57.50 | 107.60 | 107.20 | 107.45 | 0.00 | - | 210 | 20 | 0.00% |
| AAPL220916C00060000 | 2022-08-05 11:04AM EDT | 60.00 | 104.75 | 104.70 | 104.95 | 0.00 | - | 2 | 40 | 0.00% |
| AAPL220916C00062500 | 2022-08-04 2:18PM EDT | 62.50 | 102.65 | 102.20 | 102.45 | 0.00 | - | 200 | 22 | 0.00% |
| AAPL220916C00065000 | 2022-08-05 3:10PM EDT | 65.00 | 99.88 | 99.70 | 99.95 | 0.00 | - | 55 | 94 | 0.00% |
| AAPL220916C00067500 | 2022-08-05 12:36PM EDT | 67.50 | 96.80 | 97.25 | 97.35 | 0.00 | - | 12 | 19 | 0.00% |
| AAPL220916C00070000 | 2022-08-03 12:11PM EDT | 70.00 | 94.68 | 94.75 | 95.00 | 0.00 | - | 265 | 24 | 0.00% |
| AAPL220916C00072500 | 2022-08-05 12:07PM EDT | 72.50 | 91.90 | 92.25 | 92.50 | 0.00 | - | 2 | 9 | 0.00% |
| AAPL220916C00075000 | 2022-08-04 1:15PM EDT | 75.00 | 90.35 | 89.75 | 90.05 | 0.00 | - | 205 | 315 | 0.00% |
| AAPL220916C00076250 | 2022-08-04 2:18PM EDT | 76.25 | 88.90 | 88.50 | 88.85 | 0.00 | - | 200 | 66 | 75.00% |
| AAPL220916C00077500 | 2022-07-28 12:33PM EDT | 77.50 | 79.45 | 87.25 | 87.50 | 0.00 | - | 20 | 50 | 0.00% |
| AAPL220916C00078750 | 2022-07-27 3:01PM EDT | 78.75 | 77.10 | 86.00 | 86.30 | 0.00 | - | 20 | 5 | 0.00% |
| AAPL220916C00080000 | 2022-08-08 11:08AM EDT | 80.00 | 87.15 | 84.75 | 85.00 | +2.55 | +3.01% | 1 | 173 | 0.00% |
| AAPL220916C00081250 | 2022-08-03 11:12AM EDT | 81.25 | 83.50 | 83.55 | 83.75 | 0.00 | - | 4 | 47 | 0.00% |
| AAPL220916C00082500 | 2022-08-03 11:07AM EDT | 82.50 | 81.76 | 82.15 | 82.55 | 0.00 | - | 4 | 91 | 0.00% |
| AAPL220916C00083750 | 2022-07-29 11:07AM EDT | 83.75 | 78.18 | 81.05 | 81.25 | 0.00 | - | 70 | 100 | 0.00% |
| AAPL220916C00085000 | 2022-08-04 3:02PM EDT | 85.00 | 80.67 | 79.80 | 80.05 | 0.00 | - | 193 | 79 | 0.00% |
| AAPL220916C00086250 | 2022-08-01 11:31AM EDT | 86.25 | 76.85 | 78.55 | 78.80 | 0.00 | - | 20 | 269 | 0.00% |
| AAPL220916C00087500 | 2022-08-04 3:01PM EDT | 87.50 | 78.19 | 77.30 | 77.60 | 0.00 | - | 28 | 1,271 | 62.50% |
| AAPL220916C00090000 | 2022-08-08 9:54AM EDT | 90.00 | 77.96 | 74.80 | 75.00 | +2.55 | +3.38% | 4 | 6,402 | 0.00% |
| AAPL220916C00092500 | 2022-08-04 3:01PM EDT | 92.50 | 73.20 | 72.20 | 72.50 | 0.00 | - | 46 | 947 | 0.00% |
| AAPL220916C00095000 | 2022-08-05 12:12PM EDT | 95.00 | 69.63 | 69.85 | 70.10 | 0.00 | - | 1 | 1,602 | 54.69% |
| AAPL220916C00097500 | 2022-08-05 10:58AM EDT | 97.50 | 67.72 | 67.35 | 67.50 | 0.00 | - | 100 | 990 | 0.00% |
| AAPL220916C00100000 | 2022-08-08 12:11PM EDT | 100.00 | 65.58 | 64.90 | 65.10 | +0.06 | +0.09% | 2 | 4,276 | 50.00% |
| AAPL220916C00102500 | 2022-08-04 11:32AM EDT | 102.50 | 62.42 | 62.40 | 62.55 | 0.00 | - | 27 | 624 | 0.00% |
| AAPL220916C00105000 | 2022-08-05 10:52AM EDT | 105.00 | 59.90 | 59.90 | 60.15 | 0.00 | - | 1 | 890 | 55.86% |
| AAPL220916C00107500 | 2022-07-29 3:09PM EDT | 107.50 | 55.40 | 57.45 | 57.70 | 0.00 | - | 7 | 2,230 | 57.62% |
| AAPL220916C00110000 | 2022-08-05 1:17PM EDT | 110.00 | 55.73 | 54.80 | 55.20 | 0.00 | - | 13 | 2,642 | 54.79% |
| AAPL220916C00112500 | 2022-08-03 12:37PM EDT | 112.50 | 53.05 | 52.35 | 52.75 | 0.00 | - | 1 | 2,477 | 54.98% |
| AAPL220916C00115000 | 2022-08-08 12:03PM EDT | 115.00 | 51.00 | 50.00 | 50.20 | +0.35 | +0.69% | 19 | 2,664 | 49.41% |
| AAPL220916C00117500 | 2022-08-05 2:33PM EDT | 117.50 | 47.50 | 47.45 | 47.65 | 0.00 | - | 32 | 3,537 | 43.16% |
| AAPL220916C00120000 | 2022-08-08 9:32AM EDT | 120.00 | 46.45 | 45.05 | 45.30 | +0.95 | +2.09% | 2 | 2,806 | 48.83% |
| AAPL220916C00122500 | 2022-08-08 10:13AM EDT | 122.50 | 45.24 | 42.50 | 42.75 | +2.61 | +6.12% | 1 | 3,002 | 44.14% |
| AAPL220916C00125000 | 2022-08-08 9:44AM EDT | 125.00 | 43.00 | 40.15 | 40.40 | +2.35 | +5.78% | 3 | 21,628 | 46.44% |
| AAPL220916C00130000 | 2022-08-08 12:11PM EDT | 130.00 | 35.90 | 35.20 | 35.40 | -0.10 | -0.28% | 13 | 13,720 | 40.87% |
| AAPL220916C00135000 | 2022-08-08 11:15AM EDT | 135.00 | 32.31 | 30.35 | 30.55 | +1.21 | +3.89% | 59 | 7,784 | 38.38% |
| AAPL220916C00140000 | 2022-08-08 12:24PM EDT | 140.00 | 26.03 | 25.60 | 25.75 | -0.14 | -0.53% | 102 | 22,299 | 35.60% |
| AAPL220916C00145000 | 2022-08-08 12:14PM EDT | 145.00 | 21.49 | 21.05 | 21.20 | -0.11 | -0.51% | 75 | 19,559 | 34.30% |
| AAPL220916C00150000 | 2022-08-08 12:28PM EDT | 150.00 | 16.77 | 16.60 | 16.75 | -0.58 | -3.34% | 424 | 58,369 | 32.00% |
| AAPL220916C00155000 | 2022-08-08 12:36PM EDT | 155.00 | 12.60 | 12.45 | 12.60 | -0.40 | -3.08% | 1,608 | 36,947 | 29.87% |
| AAPL220916C00160000 | 2022-08-08 12:34PM EDT | 160.00 | 8.95 | 8.85 | 8.95 | -0.45 | -4.79% | 1,219 | 53,783 | 28.27% |
| AAPL220916C00165000 | 2022-08-08 12:38PM EDT | 165.00 | 5.70 | 5.65 | 5.75 | -0.45 | -7.32% | 2,483 | 63,658 | 26.17% |
| AAPL220916C00170000 | 2022-08-08 12:37PM EDT | 170.00 | 3.20 | 3.20 | 3.25 | -0.32 | -9.09% | 4,394 | 47,765 | 24.18% |
| AAPL220916C00175000 | 2022-08-08 12:38PM EDT | 175.00 | 1.64 | 1.61 | 1.63 | -0.15 | -8.38% | 3,194 | 36,035 | 22.86% |
| AAPL220916C00180000 | 2022-08-08 12:36PM EDT | 180.00 | 0.74 | 0.74 | 0.75 | -0.10 | -11.90% | 12,007 | 46,042 | 22.24% |
| AAPL220916C00185000 | 2022-08-08 12:37PM EDT | 185.00 | 0.32 | 0.32 | 0.33 | -0.04 | -11.11% | 2,327 | 16,400 | 22.12% |
| AAPL220916C00190000 | 2022-08-08 12:33PM EDT | 190.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 646 | 18,979 | 22.71% |
| AAPL220916C00195000 | 2022-08-08 12:33PM EDT | 195.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 298 | 5,039 | 23.88% |
| AAPL220916C00200000 | 2022-08-08 12:36PM EDT | 200.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 650 | 17,240 | 25.49% |
| AAPL220916C00205000 | 2022-08-08 9:37AM EDT | 205.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 5 | 318 | 26.86% |
| AAPL220916C00210000 | 2022-08-08 11:01AM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 8,421 | 28.52% |
| AAPL220916C00215000 | 2022-08-08 11:38AM EDT | 215.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 67 | 701 | 30.86% |
| AAPL220916C00220000 | 2022-08-08 11:46AM EDT | 220.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 6,759 | 32.03% |
| AAPL220916C00225000 | 2022-08-08 11:12AM EDT | 225.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 190 | 7,749 | 33.99% |
| AAPL220916C00230000 | 2022-08-08 9:41AM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,158 | 36.33% |
| AAPL220916C00235000 | 2022-08-01 12:01PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 38.28% |
| AAPL220916C00240000 | 2022-08-05 10:53AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,338 | 40.23% |
| AAPL220916C00245000 | 2022-07-21 2:28PM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 15 | 42.19% |
| AAPL220916C00250000 | 2022-08-05 2:33PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 31,952 | 44.14% |
| AAPL220916C00260000 | 2022-08-02 9:55AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 8,033 | 45.31% |
| AAPL220916C00270000 | 2022-08-05 12:42PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 683 | 51.56% |
| AAPL220916C00280000 | 2022-08-08 9:57AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,046 | 51.56% |
| AAPL220916C00290000 | 2022-07-26 1:15PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 1,785 | 51.56% |
| AAPL220916C00300000 | 2022-08-03 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,933 | 54.69% |
| AAPL220916C00305000 | 2020-08-24 10:05AM EDT | 305.00 | 218.00 | 216.15 | 220.50 | 0.00 | - | 1 | 142 | 0.00% |
| AAPL220916C00310000 | 2020-08-28 2:00PM EDT | 310.00 | 215.66 | 212.75 | 217.00 | -2.40 | -1.10% | 4 | 127 | 0.00% |
| AAPL220916C00315000 | 2020-08-24 9:47AM EDT | 315.00 | 219.40 | 209.10 | 213.50 | -0.01 | -0.00% | 2 | 49 | 0.00% |
| AAPL220916C00320000 | 2020-08-28 1:30PM EDT | 320.00 | 208.00 | 205.30 | 209.50 | -0.02 | -0.01% | 1 | 207 | 0.00% |
| AAPL220916C00325000 | 2020-08-27 9:33AM EDT | 325.00 | 210.40 | 202.00 | 206.00 | +0.02 | +0.01% | 1 | 112 | 0.00% |
| AAPL220916C00330000 | 2020-08-28 3:11PM EDT | 330.00 | 202.86 | 201.00 | 203.45 | -1.45 | -0.71% | 4 | 138 | 0.00% |
| AAPL220916C00335000 | 2020-08-25 11:27AM EDT | 335.00 | 195.00 | 194.80 | 199.00 | 0.00 | - | 1 | 87 | 0.00% |
| AAPL220916C00340000 | 2020-08-28 1:43PM EDT | 340.00 | 196.50 | 191.40 | 195.50 | -3.50 | -1.75% | 3 | 170 | 0.00% |
| AAPL220916C00345000 | 2020-08-25 10:07AM EDT | 345.00 | 186.52 | 188.05 | 192.50 | +0.02 | +0.01% | 1 | 93 | 0.00% |
| AAPL220916C00350000 | 2020-08-27 1:27PM EDT | 350.00 | 188.15 | 184.85 | 189.00 | -0.87 | -0.46% | 3 | 721 | 0.00% |
| AAPL220916C00360000 | 2020-08-28 3:12PM EDT | 360.00 | 182.70 | 178.35 | 182.50 | +0.22 | +0.12% | 27 | 837 | 0.00% |
| AAPL220916C00370000 | 2020-08-28 12:56PM EDT | 370.00 | 177.00 | 172.05 | 176.50 | +4.30 | +2.49% | 3 | 359 | 0.00% |
| AAPL220916C00380000 | 2020-08-28 3:00PM EDT | 380.00 | 169.34 | 165.95 | 170.00 | +0.49 | +0.29% | 6 | 594 | 0.00% |
| AAPL220916C00390000 | 2020-08-28 10:36AM EDT | 390.00 | 163.90 | 160.20 | 164.00 | +0.45 | +0.28% | 12 | 261 | 1,518.95% |
| AAPL220916C00400000 | 2020-08-28 3:44PM EDT | 400.00 | 157.00 | 157.00 | 158.50 | -1.22 | -0.77% | 44 | 0 | 1,318.95% |
| AAPL220916C00410000 | 2020-08-28 1:33PM EDT | 410.00 | 150.44 | 150.15 | 152.85 | -1.11 | -0.73% | 12 | 194 | 1,167.43% |
| AAPL220916C00420000 | 2020-08-28 3:46PM EDT | 420.00 | 149.34 | 143.35 | 146.35 | +0.74 | +0.50% | 22 | 570 | 1,061.87% |
| AAPL220916C00430000 | 2020-08-28 3:53PM EDT | 430.00 | 143.80 | 138.60 | 141.15 | +1.05 | +0.74% | 10 | 882 | 1,001.42% |
| AAPL220916C00440000 | 2020-08-28 2:38PM EDT | 440.00 | 137.44 | 133.25 | 137.00 | -0.15 | -0.11% | 6 | 353 | 952.56% |
| AAPL220916C00450000 | 2020-08-28 3:40PM EDT | 450.00 | 132.80 | 128.45 | 132.00 | +0.68 | +0.51% | 4 | 926 | 908.40% |
| AAPL220916C00460000 | 2020-08-28 11:57AM EDT | 460.00 | 128.25 | 123.95 | 127.30 | +0.45 | +0.35% | 1 | 595 | 871.51% |
| AAPL220916C00470000 | 2020-08-28 2:13PM EDT | 470.00 | 122.50 | 120.70 | 122.70 | -0.69 | -0.56% | 22 | 932 | 843.10% |
| AAPL220916C00480000 | 2020-08-28 1:33PM EDT | 480.00 | 118.80 | 115.20 | 118.40 | -0.09 | -0.08% | 131 | 366 | 809.67% |
| AAPL220916C00490000 | 2020-08-28 2:55PM EDT | 490.00 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 0 | 783.45% |
| AAPL220916C00500000 | 2020-08-28 3:59PM EDT | 500.00 | 108.50 | 107.85 | 110.40 | -3.00 | -2.69% | 169 | 6,512 | 763.43% |
| AAPL220916C00520000 | 2020-08-28 3:58PM EDT | 520.00 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 720.39% |
| AAPL220916C00540000 | 2020-08-28 2:19PM EDT | 540.00 | 95.17 | 92.65 | 95.45 | +0.49 | +0.52% | 29 | 1,205 | 684.90% |
| AAPL220916C00560000 | 2020-08-28 3:56PM EDT | 560.00 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 655.07% |
| AAPL220916C00580000 | 2020-08-28 3:54PM EDT | 580.00 | 79.25 | 80.40 | 83.10 | -3.35 | -4.06% | 23 | 1,568 | 630.46% |
| AAPL220916C00600000 | 2020-08-28 3:59PM EDT | 600.00 | 76.55 | 75.00 | 77.45 | -0.05 | -0.07% | 57 | 1,016 | 607.92% |
| AAPL220916C00620000 | 2020-08-28 3:51PM EDT | 620.00 | 73.70 | 70.05 | 72.55 | +2.05 | +2.86% | 130 | 216 | 588.86% |
| AAPL220916C00640000 | 2020-08-28 3:08PM EDT | 640.00 | 1,386.00 | 339.15 | 344.00 | +1,320.05 | +2,001.59% | 3 | 102 | 0.00% |
| AAPL220916C00660000 | 2020-08-28 3:46PM EDT | 660.00 | 1,200.00 | 334.50 | 339.00 | +1,138.87 | +1,863.03% | 28 | 10 | 0.00% |
| AAPL220916C00680000 | 2020-08-28 3:53PM EDT | 680.00 | 1,338.40 | 330.00 | 334.50 | +1,281.90 | +2,268.85% | 111 | 6 | 0.00% |
| AAPL220916C00700000 | 2020-08-28 2:32PM EDT | 700.00 | 1,089.40 | 325.15 | 330.00 | +1,032.90 | +1,828.14% | 9 | 4 | 0.00% |
| AAPL220916C00720000 | 2020-08-28 3:57PM EDT | 720.00 | 324.69 | 320.50 | 325.00 | +273.19 | +530.47% | 30 | 26 | 0.00% |
| AAPL220916C00740000 | 2020-08-28 3:48PM EDT | 740.00 | 1,262.60 | 316.00 | 320.50 | +1,215.10 | +2,558.11% | 17 | 1 | 0.00% |
| AAPL220916C00800000 | 2020-08-28 3:31PM EDT | 800.00 | 306.89 | 302.25 | 307.00 | +266.99 | +669.15% | 16 | 197 | 0.00% |
| AAPL220916C00900000 | 2020-08-28 3:46PM EDT | 900.00 | 31.47 | 30.40 | 32.20 | +1.17 | +3.86% | 172 | 1 | 454.30% |
| AAPL220916C01000000 | 2020-08-28 3:59PM EDT | 1,000.00 | 24.75 | 24.50 | 24.75 | +1.10 | +4.65% | 1,315 | - | 434.13% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00040000 | 2022-07-29 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,927 | 131.25% |
| AAPL220916P00041250 | 2022-08-08 11:38AM EDT | 41.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,297 | 128.13% |
| AAPL220916P00042500 | 2022-07-15 3:26PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 427 | 125.00% |
| AAPL220916P00043750 | 2022-07-01 10:07AM EDT | 43.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 314 | 121.88% |
| AAPL220916P00045000 | 2022-07-27 2:47PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,034 | 118.75% |
| AAPL220916P00046250 | 2022-06-30 1:54PM EDT | 46.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,308 | 118.75% |
| AAPL220916P00047500 | 2022-08-03 2:29PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,117 | 115.63% |
| AAPL220916P00048750 | 2022-07-01 10:07AM EDT | 48.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 784 | 112.50% |
| AAPL220916P00050000 | 2022-07-28 1:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,257 | 109.38% |
| AAPL220916P00052500 | 2022-06-28 11:53AM EDT | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 120 | 1,595 | 112.50% |
| AAPL220916P00055000 | 2022-07-14 9:56AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,568 | 103.13% |
| AAPL220916P00057500 | 2022-07-26 2:21PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,050 | 96.88% |
| AAPL220916P00060000 | 2022-07-26 11:28AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 1,894 | 93.75% |
| AAPL220916P00062500 | 2022-08-03 11:43AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 3,109 | 90.63% |
| AAPL220916P00065000 | 2022-07-21 1:52PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,126 | 87.50% |
| AAPL220916P00067500 | 2022-07-11 2:53PM EDT | 67.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 31 | 1,870 | 84.38% |
| AAPL220916P00070000 | 2022-08-05 3:54PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,820 | 81.25% |
| AAPL220916P00072500 | 2022-07-13 2:04PM EDT | 72.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 18 | 1,059 | 78.13% |
| AAPL220916P00075000 | 2022-07-28 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,093 | 75.00% |
| AAPL220916P00076250 | 2022-07-29 11:54AM EDT | 76.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 741 | 71.88% |
| AAPL220916P00077500 | 2022-08-01 3:59PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 5,775 | 71.88% |
| AAPL220916P00078750 | 2022-07-29 11:54AM EDT | 78.75 | 0.01 | 0.00 | 0.02 | 0.00 | - | 123 | 1,117 | 74.22% |
| AAPL220916P00080000 | 2022-08-05 9:39AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 5,318 | 72.66% |
| AAPL220916P00081250 | 2022-08-05 2:53PM EDT | 81.25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,615 | 71.09% |
| AAPL220916P00082500 | 2022-08-01 10:54AM EDT | 82.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,399 | 69.53% |
| AAPL220916P00083750 | 2022-08-04 3:37PM EDT | 83.75 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 501 | 68.75% |
| AAPL220916P00085000 | 2022-08-08 10:46AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 1,960 | 67.19% |
| AAPL220916P00086250 | 2022-08-08 10:46AM EDT | 86.25 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 569 | 65.63% |
| AAPL220916P00087500 | 2022-08-05 2:19PM EDT | 87.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 2,851 | 64.06% |
| AAPL220916P00090000 | 2022-08-08 9:40AM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 7,029 | 64.06% |
| AAPL220916P00092500 | 2022-08-05 10:51AM EDT | 92.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 1,475 | 58.59% |
| AAPL220916P00095000 | 2022-08-05 3:12PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 11,280 | 58.59% |
| AAPL220916P00097500 | 2022-08-05 2:19PM EDT | 97.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 3,463 | 57.42% |
| AAPL220916P00100000 | 2022-08-08 12:15PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,536 | 20,418 | 56.25% |
| AAPL220916P00102500 | 2022-08-08 12:03PM EDT | 102.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 2,972 | 55.47% |
| AAPL220916P00105000 | 2022-08-08 12:14PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 7,337 | 52.73% |
| AAPL220916P00107500 | 2022-08-08 9:30AM EDT | 107.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12 | 4,071 | 51.76% |
| AAPL220916P00110000 | 2022-08-08 11:51AM EDT | 110.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 292 | 13,367 | 50.39% |
| AAPL220916P00112500 | 2022-08-08 9:48AM EDT | 112.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 2 | 4,517 | 49.22% |
| AAPL220916P00115000 | 2022-08-08 12:26PM EDT | 115.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 254 | 96,057 | 49.02% |
| AAPL220916P00117500 | 2022-08-08 11:46AM EDT | 117.50 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 23 | 6,545 | 46.97% |
| AAPL220916P00120000 | 2022-08-08 12:20PM EDT | 120.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 2,074 | 28,733 | 46.00% |
| AAPL220916P00122500 | 2022-08-08 11:14AM EDT | 122.50 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 527 | 9,549 | 44.68% |
| AAPL220916P00125000 | 2022-08-08 12:37PM EDT | 125.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 880 | 125,218 | 43.51% |
| AAPL220916P00130000 | 2022-08-08 12:35PM EDT | 130.00 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 880 | 40,803 | 40.92% |
| AAPL220916P00135000 | 2022-08-08 12:28PM EDT | 135.00 | 0.47 | 0.45 | 0.46 | 0.00 | - | 1,127 | 55,310 | 38.43% |
| AAPL220916P00140000 | 2022-08-08 12:36PM EDT | 140.00 | 0.69 | 0.68 | 0.70 | -0.01 | -1.43% | 4,201 | 65,592 | 36.16% |
| AAPL220916P00145000 | 2022-08-08 12:37PM EDT | 145.00 | 1.07 | 1.04 | 1.06 | 0.00 | - | 9,214 | 37,592 | 33.86% |
| AAPL220916P00150000 | 2022-08-08 12:38PM EDT | 150.00 | 1.61 | 1.62 | 1.63 | -0.01 | -0.62% | 8,747 | 98,620 | 31.80% |
| AAPL220916P00155000 | 2022-08-08 12:37PM EDT | 155.00 | 2.49 | 2.49 | 2.48 | +0.04 | +1.63% | 11,219 | 46,295 | 29.72% |
| AAPL220916P00160000 | 2022-08-08 12:36PM EDT | 160.00 | 3.80 | 3.75 | 3.80 | +0.16 | +4.40% | 4,398 | 28,721 | 27.99% |
| AAPL220916P00165000 | 2022-08-08 12:38PM EDT | 165.00 | 5.62 | 5.55 | 5.60 | +0.27 | +5.05% | 4,393 | 40,750 | 25.92% |
| AAPL220916P00170000 | 2022-08-08 12:28PM EDT | 170.00 | 8.13 | 8.00 | 8.15 | +0.28 | +3.57% | 500 | 22,272 | 24.15% |
| AAPL220916P00175000 | 2022-08-08 12:33PM EDT | 175.00 | 11.45 | 11.55 | 11.70 | +0.40 | +3.62% | 77 | 10,664 | 23.84% |
| AAPL220916P00180000 | 2022-08-08 12:16PM EDT | 180.00 | 15.65 | 15.60 | 15.85 | +0.53 | +3.51% | 34 | 17,040 | 23.85% |
| AAPL220916P00185000 | 2022-08-08 9:35AM EDT | 185.00 | 17.60 | 20.30 | 20.50 | -2.32 | -11.65% | 3 | 4,467 | 25.39% |
| AAPL220916P00190000 | 2022-08-08 12:12PM EDT | 190.00 | 24.78 | 25.20 | 25.50 | -0.07 | -0.28% | 60 | 1,415 | 29.66% |
| AAPL220916P00195000 | 2022-08-04 3:15PM EDT | 195.00 | 29.24 | 30.20 | 30.45 | 0.00 | - | 50 | 492 | 33.01% |
| AAPL220916P00200000 | 2022-08-08 11:33AM EDT | 200.00 | 33.53 | 35.25 | 35.55 | -0.65 | -1.90% | 3 | 13 | 38.16% |
| AAPL220916P00205000 | 2022-08-05 11:21AM EDT | 205.00 | 40.85 | 40.15 | 40.45 | 0.00 | - | 2 | 0 | 40.38% |
| AAPL220916P00210000 | 2022-06-29 12:38PM EDT | 210.00 | 70.85 | 45.40 | 49.40 | 0.00 | - | 1 | 0 | 63.86% |
| AAPL220916P00215000 | 2022-08-08 10:01AM EDT | 215.00 | 47.43 | 50.25 | 50.45 | -5.82 | -10.93% | 3 | 0 | 47.12% |
| AAPL220916P00220000 | 2022-08-03 12:43PM EDT | 220.00 | 54.45 | 55.25 | 55.50 | 0.00 | - | 1 | 1,504 | 51.15% |
| AAPL220916P00225000 | 2022-07-28 3:35PM EDT | 225.00 | 67.95 | 60.25 | 60.55 | 0.00 | - | 100 | 59 | 52.39% |
| AAPL220916P00230000 | 2022-04-28 10:45AM EDT | 230.00 | 70.15 | 79.80 | 81.10 | 0.00 | - | 4 | 1 | 155.95% |
| AAPL220916P00240000 | 2022-05-03 9:34AM EDT | 240.00 | 82.69 | 91.85 | 92.15 | 0.00 | - | 3 | 1 | 172.38% |
| AAPL220916P00250000 | 2022-08-01 10:11AM EDT | 250.00 | 86.85 | 85.25 | 85.45 | 0.00 | - | 10 | 0 | 64.94% |
| AAPL220916P00260000 | 2022-01-27 4:24PM EDT | 260.00 | 101.95 | 95.00 | 95.40 | 0.00 | - | 1 | 243 | 65.53% |
| AAPL220916P00270000 | 2022-07-01 10:00AM EDT | 270.00 | 131.97 | 106.90 | 108.30 | 0.00 | - | 5 | 0 | 106.18% |
| AAPL220916P00280000 | 2022-04-06 12:36PM EDT | 280.00 | 109.15 | 120.25 | 124.90 | 0.00 | - | 1 | 1 | 149.74% |
| AAPL220916P00290000 | 2022-03-01 1:07PM EDT | 290.00 | 126.63 | 113.00 | 117.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00300000 | 2022-07-14 9:58AM EDT | 300.00 | 155.65 | 135.15 | 135.55 | 0.00 | - | 5 | 0 | 87.11% |
| AAPL220916P00305000 | 2020-08-11 1:33PM EDT | 305.00 | 29.52 | 24.75 | 26.15 | 0.00 | - | 1 | 67 | 0.00% |
| AAPL220916P00310000 | 2020-08-24 1:31PM EDT | 310.00 | 25.40 | 26.40 | 27.35 | 0.00 | - | 12 | 785 | 0.00% |
| AAPL220916P00315000 | 2020-08-27 2:09PM EDT | 315.00 | 27.92 | 27.30 | 28.65 | +0.02 | +0.07% | 1 | 52 | 0.00% |
| AAPL220916P00320000 | 2020-08-27 1:48PM EDT | 320.00 | 29.72 | 28.65 | 30.10 | +0.02 | +0.07% | 2 | 90 | 0.00% |
| AAPL220916P00325000 | 2020-08-24 10:38AM EDT | 325.00 | 29.48 | 30.00 | 31.50 | -0.01 | -0.03% | 1 | 50 | 0.00% |
| AAPL220916P00330000 | 2020-08-27 11:10AM EDT | 330.00 | 31.08 | 31.45 | 32.95 | +0.02 | +0.06% | 2 | 30 | 0.00% |
| AAPL220916P00335000 | 2020-08-28 1:17PM EDT | 335.00 | 33.40 | 32.90 | 34.45 | +1.50 | +4.70% | 1 | 48 | 0.00% |
| AAPL220916P00340000 | 2020-08-24 10:34AM EDT | 340.00 | 33.60 | 34.45 | 35.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916P00345000 | 2020-08-25 3:11PM EDT | 345.00 | 35.52 | 36.00 | 37.55 | +0.02 | +0.06% | 1 | 0 | 0.00% |
| AAPL220916P00350000 | 2020-08-28 11:31AM EDT | 350.00 | 38.75 | 37.60 | 39.20 | +1.05 | +2.79% | 6 | 119 | 0.00% |
| AAPL220916P00360000 | 2020-08-28 1:29PM EDT | 360.00 | 42.20 | 41.00 | 42.60 | +2.24 | +5.61% | 2 | 460 | 0.00% |
| AAPL220916P00370000 | 2020-08-26 9:55AM EDT | 370.00 | 42.84 | 44.50 | 46.20 | -0.01 | -0.02% | 2 | 90 | 0.00% |
| AAPL220916P00380000 | 2020-08-28 11:56AM EDT | 380.00 | 48.64 | 48.25 | 49.95 | +0.24 | +0.50% | 1 | 127 | 0.00% |
| AAPL220916P00390000 | 2020-08-28 3:11PM EDT | 390.00 | 52.72 | 52.25 | 53.95 | +1.15 | +2.23% | 1 | 47 | 0.00% |
| AAPL220916P00400000 | 2020-08-28 2:41PM EDT | 400.00 | 56.85 | 56.30 | 58.10 | +0.02 | +0.04% | 6 | 817 | 0.00% |
| AAPL220916P00410000 | 2020-08-28 11:54AM EDT | 410.00 | 60.75 | 60.60 | 62.45 | -0.30 | -0.49% | 2 | 68 | 0.00% |
| AAPL220916P00420000 | 2020-08-28 1:29PM EDT | 420.00 | 65.40 | 65.05 | 67.00 | +1.22 | +1.90% | 4 | 60 | 0.00% |
| AAPL220916P00430000 | 2020-08-28 12:56PM EDT | 430.00 | 69.05 | 69.75 | 71.75 | -0.34 | -0.49% | 1 | 114 | 0.00% |
| AAPL220916P00440000 | 2020-08-27 10:40AM EDT | 440.00 | 73.29 | 74.55 | 76.65 | 0.00 | - | 12 | 177 | 0.00% |
| AAPL220916P00450000 | 2020-08-28 2:09PM EDT | 450.00 | 80.00 | 79.60 | 81.75 | -0.76 | -0.94% | 1 | 123 | 0.00% |
| AAPL220916P00460000 | 2020-08-27 10:40AM EDT | 460.00 | 83.19 | 84.80 | 87.00 | 0.00 | - | 1 | 39 | 0.00% |
| AAPL220916P00470000 | 2020-08-27 11:14AM EDT | 470.00 | 87.15 | 90.15 | 92.45 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220916P00480000 | 2020-08-27 12:28PM EDT | 480.00 | 95.45 | 95.70 | 98.05 | 0.00 | - | 2 | 7 | 0.00% |
| AAPL220916P00490000 | 2020-08-27 2:29PM EDT | 490.00 | 101.20 | 101.45 | 103.85 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220916P00500000 | 2020-08-28 3:56PM EDT | 500.00 | 108.50 | 107.30 | 109.00 | +2.80 | +2.65% | 11 | 318 | 0.00% |
| AAPL220916P00520000 | 2020-08-28 1:11PM EDT | 520.00 | 122.00 | 119.45 | 122.20 | +6.25 | +5.40% | 18 | 19 | 0.00% |
| AAPL220916P00540000 | 2020-08-27 9:31AM EDT | 540.00 | 126.40 | 132.20 | 135.20 | 0.00 | - | 1 | 48 | 0.00% |
| AAPL220916P00560000 | 2020-08-27 10:45AM EDT | 560.00 | 143.30 | 145.50 | 147.50 | 0.00 | - | 33 | 18 | 0.00% |
| AAPL220916P00600000 | 2020-08-28 11:27AM EDT | 600.00 | 172.00 | 173.65 | 177.00 | -0.10 | -0.06% | 1 | 19 | 0.00% |
| AAPL220916P00640000 | 2020-08-04 12:01PM EDT | 640.00 | 226.35 | 203.55 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL220916P00660000 | 2020-08-18 1:21PM EDT | 660.00 | 236.40 | 219.35 | 222.50 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL220916P00680000 | 2020-08-27 10:01AM EDT | 680.00 | 23.20 | 4.80 | 5.85 | -205.13 | -89.84% | 2 | 16 | 0.00% |
| AAPL220916P00700000 | 2020-08-27 3:44PM EDT | 700.00 | 22.20 | 5.20 | 6.25 | -227.80 | -91.12% | 23 | 7 | 0.00% |
| AAPL220916P00720000 | 2020-08-25 3:59PM EDT | 720.00 | 6.00 | 5.60 | 6.65 | -258.10 | -97.73% | 10 | 113 | 0.00% |
| AAPL220916P00740000 | 2020-08-26 2:55PM EDT | 740.00 | 26.80 | 6.45 | 7.10 | -252.50 | -90.40% | - | 1,322 | 0.00% |
| AAPL220916P00900000 | 2020-08-27 2:51PM EDT | 900.00 | 424.83 | 425.50 | 429.50 | 0.00 | - | - | 3 | 0.00% |
| AAPL220916P01000000 | 2020-08-28 1:27PM EDT | 1,000.00 | 521.65 | 519.00 | 523.00 | +3.86 | +0.75% | 17 | - | 0.00% |
© 2022 Yahoo. All rights reserved.
