Singapore markets open in 8 hours 41 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,968.88 -119.97 (-2.93%) Dow
31,848.69 -805.90 (-2.47%) Nasdaq
11,564.54 -419.98 (-3.50%) BTC-USD
28,903.21 -1,116.83 (-3.72%) CMC Crypto 200
647.63 -23.05 (-3.44%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00055000 | 2022-05-17 1:58PM EDT | 55.00 | 93.65 | 87.85 | 88.05 | 0.00 | - | 2 | 16 | 518.75% |
| AAPL220520C00060000 | 2022-05-16 11:54AM EDT | 60.00 | 86.85 | 82.85 | 83.05 | 0.00 | - | 1 | 2 | 475.00% |
| AAPL220520C00065000 | 2022-05-06 10:40AM EDT | 65.00 | 91.95 | 77.85 | 78.05 | 0.00 | - | 1 | 1 | 434.77% |
| AAPL220520C00070000 | 2022-05-16 12:08AM EDT | 70.00 | 70.75 | 72.90 | 73.15 | 0.00 | - | - | 1 | 411.33% |
| AAPL220520C00075000 | 2022-05-06 9:33AM EDT | 75.00 | 79.45 | 67.80 | 68.10 | 0.00 | - | 24 | 13 | 362.89% |
| AAPL220520C00080000 | 2022-05-16 2:45PM EDT | 80.00 | 67.05 | 62.75 | 63.15 | -0.13 | -0.19% | 2 | 9 | 330.08% |
| AAPL220520C00085000 | 2022-05-06 2:22PM EDT | 85.00 | 71.91 | 57.80 | 58.10 | 0.00 | - | 7 | 6 | 299.61% |
| AAPL220520C00090000 | 2022-05-18 9:33AM EDT | 90.00 | 54.27 | 52.80 | 53.05 | -5.23 | -8.79% | 7 | 148 | 266.80% |
| AAPL220520C00095000 | 2022-05-11 3:51PM EDT | 95.00 | 51.30 | 47.90 | 48.15 | 0.00 | - | 1 | 1 | 251.95% |
| AAPL220520C00100000 | 2022-05-17 3:42PM EDT | 100.00 | 49.27 | 42.80 | 43.00 | 0.00 | - | 8 | 172 | 209.77% |
| AAPL220520C00105000 | 2022-05-17 2:57PM EDT | 105.00 | 44.22 | 37.80 | 38.10 | 0.00 | - | 10 | 27 | 190.63% |
| AAPL220520C00110000 | 2022-05-17 3:33PM EDT | 110.00 | 39.27 | 32.85 | 33.05 | 0.00 | - | 107 | 217 | 166.02% |
| AAPL220520C00115000 | 2022-05-18 9:40AM EDT | 115.00 | 31.45 | 27.80 | 28.10 | -2.06 | -6.15% | 1 | 241 | 142.09% |
| AAPL220520C00120000 | 2022-05-18 11:06AM EDT | 120.00 | 24.85 | 22.85 | 23.05 | -4.47 | -15.25% | 18 | 312 | 118.75% |
| AAPL220520C00125000 | 2022-05-18 11:39AM EDT | 125.00 | 18.70 | 17.85 | 18.05 | -5.14 | -21.56% | 23 | 250 | 95.70% |
| AAPL220520C00126000 | 2022-05-18 11:16AM EDT | 126.00 | 18.15 | 16.85 | 17.05 | -1.30 | -6.68% | 11 | 61 | 91.02% |
| AAPL220520C00127000 | 2022-05-18 11:16AM EDT | 127.00 | 17.15 | 15.90 | 16.05 | -5.05 | -22.75% | 9 | 4 | 87.99% |
| AAPL220520C00128000 | 2022-05-18 12:03PM EDT | 128.00 | 15.10 | 15.00 | 15.15 | -1.63 | -9.74% | 35 | 10 | 88.67% |
| AAPL220520C00129000 | 2022-05-18 10:26AM EDT | 129.00 | 17.05 | 13.95 | 14.15 | -3.35 | -16.42% | 17 | 140 | 82.62% |
| AAPL220520C00130000 | 2022-05-18 11:27AM EDT | 130.00 | 13.71 | 12.90 | 13.05 | -5.29 | -27.84% | 17 | 3,132 | 74.02% |
| AAPL220520C00132000 | 2022-05-18 11:54AM EDT | 132.00 | 11.50 | 11.10 | 11.25 | -4.52 | -28.21% | 5 | 146 | 73.24% |
| AAPL220520C00133000 | 2022-05-18 12:01PM EDT | 133.00 | 10.10 | 10.00 | 10.20 | -5.90 | -36.87% | 52 | 336 | 65.19% |
| AAPL220520C00134000 | 2022-05-17 2:54PM EDT | 134.00 | 15.20 | 9.05 | 9.30 | 0.00 | - | 25 | 23 | 62.94% |
| AAPL220520C00135000 | 2022-05-18 12:01PM EDT | 135.00 | 8.00 | 8.10 | 8.30 | -6.35 | -44.25% | 681 | 1,270 | 58.55% |
| AAPL220520C00136000 | 2022-05-18 12:01PM EDT | 136.00 | 7.13 | 7.25 | 7.40 | -6.32 | -46.99% | 19 | 172 | 57.08% |
| AAPL220520C00137000 | 2022-05-18 12:01PM EDT | 137.00 | 6.25 | 6.35 | 6.50 | -6.43 | -50.71% | 33 | 178 | 54.20% |
| AAPL220520C00138000 | 2022-05-18 12:00PM EDT | 138.00 | 5.45 | 5.60 | 5.70 | -5.79 | -51.51% | 51 | 223 | 53.96% |
| AAPL220520C00139000 | 2022-05-18 11:59AM EDT | 139.00 | 4.78 | 4.80 | 4.95 | -5.57 | -53.82% | 92 | 76 | 52.64% |
| AAPL220520C00140000 | 2022-05-18 12:03PM EDT | 140.00 | 4.05 | 4.00 | 4.05 | -5.15 | -55.98% | 741 | 4,648 | 49.37% |
| AAPL220520C00141000 | 2022-05-18 12:02PM EDT | 141.00 | 3.35 | 3.30 | 3.35 | -4.90 | -59.39% | 1,699 | 529 | 47.80% |
| AAPL220520C00142000 | 2022-05-18 12:03PM EDT | 142.00 | 2.75 | 2.74 | 2.77 | -4.65 | -62.84% | 726 | 2,462 | 47.46% |
| AAPL220520C00143000 | 2022-05-18 12:04PM EDT | 143.00 | 2.20 | 2.16 | 2.18 | -4.34 | -66.36% | 2,676 | 769 | 45.73% |
| AAPL220520C00144000 | 2022-05-18 12:04PM EDT | 144.00 | 1.68 | 1.66 | 1.68 | -4.07 | -70.78% | 5,770 | 3,639 | 44.41% |
| AAPL220520C00145000 | 2022-05-18 12:04PM EDT | 145.00 | 1.25 | 1.26 | 1.27 | -3.75 | -75.00% | 24,473 | 8,029 | 43.46% |
| AAPL220520C00146000 | 2022-05-18 12:04PM EDT | 146.00 | 0.91 | 0.90 | 0.91 | -3.29 | -78.33% | 15,079 | 4,554 | 42.09% |
| AAPL220520C00147000 | 2022-05-18 12:03PM EDT | 147.00 | 0.64 | 0.63 | 0.64 | -2.79 | -81.34% | 20,115 | 5,791 | 41.21% |
| AAPL220520C00148000 | 2022-05-18 12:04PM EDT | 148.00 | 0.45 | 0.44 | 0.45 | -2.35 | -83.93% | 13,294 | 6,891 | 40.87% |
| AAPL220520C00149000 | 2022-05-18 12:03PM EDT | 149.00 | 0.31 | 0.30 | 0.31 | -1.87 | -85.78% | 10,090 | 4,929 | 40.63% |
| AAPL220520C00150000 | 2022-05-18 12:04PM EDT | 150.00 | 0.22 | 0.21 | 0.22 | -1.42 | -86.59% | 76,961 | 39,293 | 41.02% |
| AAPL220520C00152500 | 2022-05-18 12:04PM EDT | 152.50 | 0.09 | 0.08 | 0.09 | -0.62 | -87.32% | 21,224 | 19,585 | 42.09% |
| AAPL220520C00155000 | 2022-05-18 12:04PM EDT | 155.00 | 0.05 | 0.04 | 0.05 | -0.19 | -79.17% | 20,629 | 48,459 | 45.51% |
| AAPL220520C00157500 | 2022-05-18 11:59AM EDT | 157.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 8,244 | 28,824 | 49.22% |
| AAPL220520C00160000 | 2022-05-18 12:02PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 7,216 | 62,983 | 50.78% |
| AAPL220520C00162500 | 2022-05-18 11:47AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,397 | 19,471 | 50.00% |
| AAPL220520C00165000 | 2022-05-18 11:16AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 43,811 | 56.25% |
| AAPL220520C00167500 | 2022-05-18 11:58AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 15,246 | 62.50% |
| AAPL220520C00170000 | 2022-05-18 11:57AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 74,376 | 65.63% |
| AAPL220520C00172500 | 2022-05-18 11:48AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18,404 | 71.88% |
| AAPL220520C00175000 | 2022-05-18 11:57AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 38,436 | 76.56% |
| AAPL220520C00177500 | 2022-05-18 9:31AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,746 | 81.25% |
| AAPL220520C00180000 | 2022-05-18 11:59AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 58,046 | 84.38% |
| AAPL220520C00182500 | 2022-05-17 2:40PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37,325 | 90.63% |
| AAPL220520C00185000 | 2022-05-18 11:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 48,948 | 93.75% |
| AAPL220520C00187500 | 2022-05-18 9:31AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,345 | 98.44% |
| AAPL220520C00190000 | 2022-05-18 11:44AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 31,277 | 103.13% |
| AAPL220520C00192500 | 2022-05-18 11:15AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,989 | 106.25% |
| AAPL220520C00195000 | 2022-05-18 9:36AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,131 | 112.50% |
| AAPL220520C00200000 | 2022-05-18 9:47AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 25,118 | 50.00% |
| AAPL220520C00205000 | 2022-05-17 12:32PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,615 | 128.13% |
| AAPL220520C00210000 | 2022-05-18 12:02PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,767 | 137.50% |
| AAPL220520C00215000 | 2022-05-13 1:39PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,862 | 143.75% |
| AAPL220520C00220000 | 2022-05-12 3:04PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 5,429 | 150.00% |
| AAPL220520C00225000 | 2022-05-10 3:14PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 4,180 | 156.25% |
| AAPL220520C00230000 | 2022-05-10 3:16PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,754 | 162.50% |
| AAPL220520C00235000 | 2022-05-04 11:57AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 731 | 168.75% |
| AAPL220520C00240000 | 2022-05-10 11:23AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,213 | 175.00% |
| AAPL220520C00245000 | 2022-05-02 3:21PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 912 | 181.25% |
| AAPL220520C00250000 | 2022-05-06 11:07AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,222 | 187.50% |
| AAPL220520C00255000 | 2022-05-16 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 407 | 193.75% |
| AAPL220520C00260000 | 2022-05-06 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,142 | 200.00% |
| AAPL220520C00270000 | 2022-05-03 1:35PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,437 | 212.50% |
| AAPL220520C00280000 | 2022-05-10 2:43PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 50.00% |
| AAPL220520C00290000 | 2022-05-10 9:30AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 100.00% |
| AAPL220520C00300000 | 2022-05-13 12:50PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,837 | 243.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00055000 | 2022-05-17 9:38AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 290 | 325.00% |
| AAPL220520P00060000 | 2022-05-09 11:23AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 72 | 300.00% |
| AAPL220520P00065000 | 2022-04-28 12:45PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 453 | 275.00% |
| AAPL220520P00070000 | 2022-04-28 2:01PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,260 | 250.00% |
| AAPL220520P00075000 | 2022-05-12 3:23PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,472 | 225.00% |
| AAPL220520P00080000 | 2022-05-17 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,216 | 206.25% |
| AAPL220520P00085000 | 2022-05-16 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,875 | 181.25% |
| AAPL220520P00090000 | 2022-05-13 3:04PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,601 | 162.50% |
| AAPL220520P00095000 | 2022-05-16 3:44PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,544 | 146.88% |
| AAPL220520P00100000 | 2022-05-18 11:26AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,220 | 131.25% |
| AAPL220520P00105000 | 2022-05-18 10:48AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,182 | 50.00% |
| AAPL220520P00110000 | 2022-05-18 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 7,790 | 96.88% |
| AAPL220520P00115000 | 2022-05-18 11:57AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 5,829 | 81.25% |
| AAPL220520P00120000 | 2022-05-18 11:58AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 360 | 14,468 | 75.00% |
| AAPL220520P00125000 | 2022-05-18 12:00PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 557 | 12,703 | 62.50% |
| AAPL220520P00126000 | 2022-05-18 11:15AM EDT | 126.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 233 | 957 | 58.98% |
| AAPL220520P00127000 | 2022-05-18 11:56AM EDT | 127.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 47 | 1,609 | 58.20% |
| AAPL220520P00128000 | 2022-05-18 11:30AM EDT | 128.00 | 0.04 | 0.05 | 0.06 | +0.02 | +100.00% | 213 | 606 | 58.59% |
| AAPL220520P00129000 | 2022-05-18 11:44AM EDT | 129.00 | 0.05 | 0.06 | 0.07 | +0.02 | +66.67% | 54 | 830 | 56.45% |
| AAPL220520P00130000 | 2022-05-18 12:02PM EDT | 130.00 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 1,781 | 25,952 | 55.08% |
| AAPL220520P00131000 | 2022-05-18 11:54AM EDT | 131.00 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 44 | 1,117 | 52.34% |
| AAPL220520P00132000 | 2022-05-18 12:00PM EDT | 132.00 | 0.14 | 0.13 | 0.14 | +0.10 | +250.00% | 491 | 1,601 | 51.95% |
| AAPL220520P00133000 | 2022-05-18 12:03PM EDT | 133.00 | 0.16 | 0.16 | 0.17 | +0.10 | +166.67% | 1,435 | 2,110 | 50.20% |
| AAPL220520P00134000 | 2022-05-18 12:03PM EDT | 134.00 | 0.22 | 0.22 | 0.23 | +0.15 | +214.29% | 851 | 2,315 | 49.41% |
| AAPL220520P00135000 | 2022-05-18 12:04PM EDT | 135.00 | 0.27 | 0.27 | 0.28 | +0.19 | +237.50% | 7,270 | 36,823 | 47.27% |
| AAPL220520P00136000 | 2022-05-18 12:03PM EDT | 136.00 | 0.37 | 0.36 | 0.37 | +0.28 | +311.11% | 1,017 | 2,876 | 46.09% |
| AAPL220520P00137000 | 2022-05-18 12:02PM EDT | 137.00 | 0.50 | 0.50 | 0.51 | +0.40 | +400.00% | 2,098 | 2,349 | 45.70% |
| AAPL220520P00138000 | 2022-05-18 12:03PM EDT | 138.00 | 0.66 | 0.67 | 0.68 | +0.53 | +407.69% | 6,145 | 5,161 | 45.07% |
| AAPL220520P00139000 | 2022-05-18 12:04PM EDT | 139.00 | 0.83 | 0.86 | 0.87 | +0.68 | +453.33% | 3,693 | 13,261 | 43.80% |
| AAPL220520P00140000 | 2022-05-18 12:04PM EDT | 140.00 | 1.07 | 1.06 | 1.08 | +0.87 | +435.00% | 33,242 | 37,295 | 41.90% |
| AAPL220520P00141000 | 2022-05-18 12:04PM EDT | 141.00 | 1.38 | 1.37 | 1.38 | +1.12 | +430.77% | 6,393 | 2,978 | 40.82% |
| AAPL220520P00142000 | 2022-05-18 12:04PM EDT | 142.00 | 1.72 | 1.76 | 1.77 | +1.42 | +473.33% | 11,364 | 5,012 | 40.19% |
| AAPL220520P00143000 | 2022-05-18 12:04PM EDT | 143.00 | 2.14 | 2.14 | 2.15 | +1.72 | +409.52% | 8,872 | 5,540 | 37.89% |
| AAPL220520P00144000 | 2022-05-18 12:04PM EDT | 144.00 | 2.63 | 2.66 | 2.68 | +2.09 | +387.04% | 14,149 | 8,919 | 36.96% |
| AAPL220520P00145000 | 2022-05-18 12:04PM EDT | 145.00 | 3.19 | 3.25 | 3.35 | +2.49 | +355.71% | 38,928 | 40,226 | 37.26% |
| AAPL220520P00146000 | 2022-05-18 12:03PM EDT | 146.00 | 3.90 | 3.85 | 4.00 | +3.00 | +333.33% | 15,151 | 8,549 | 35.30% |
| AAPL220520P00147000 | 2022-05-18 12:00PM EDT | 147.00 | 4.83 | 4.60 | 4.70 | +3.66 | +312.82% | 11,293 | 6,798 | 32.13% |
| AAPL220520P00148000 | 2022-05-18 12:01PM EDT | 148.00 | 5.50 | 5.45 | 5.60 | +4.03 | +274.15% | 4,204 | 7,558 | 33.01% |
| AAPL220520P00149000 | 2022-05-18 12:00PM EDT | 149.00 | 6.45 | 6.20 | 6.35 | +4.59 | +246.77% | 3,289 | 4,559 | 0.00% |
| AAPL220520P00150000 | 2022-05-18 12:03PM EDT | 150.00 | 7.20 | 7.10 | 7.25 | +4.82 | +202.52% | 2,756 | 33,106 | 0.00% |
| AAPL220520P00152500 | 2022-05-18 12:03PM EDT | 152.50 | 9.65 | 9.65 | 9.75 | +5.55 | +135.37% | 469 | 11,092 | 0.00% |
| AAPL220520P00155000 | 2022-05-18 12:04PM EDT | 155.00 | 11.99 | 12.00 | 12.15 | +5.88 | +96.24% | 2,047 | 27,083 | 0.00% |
| AAPL220520P00157500 | 2022-05-18 11:40AM EDT | 157.50 | 13.84 | 14.45 | 14.65 | +5.32 | +62.44% | 114 | 6,795 | 0.00% |
| AAPL220520P00160000 | 2022-05-18 12:03PM EDT | 160.00 | 17.00 | 17.00 | 17.10 | +6.10 | +55.96% | 1,308 | 47,924 | 0.00% |
| AAPL220520P00162500 | 2022-05-18 11:39AM EDT | 162.50 | 18.85 | 19.50 | 19.65 | +5.45 | +40.67% | 75 | 12,856 | 0.00% |
| AAPL220520P00165000 | 2022-05-18 11:49AM EDT | 165.00 | 21.30 | 21.85 | 22.05 | +5.28 | +32.96% | 355 | 21,570 | 0.00% |
| AAPL220520P00167500 | 2022-05-18 11:10AM EDT | 167.50 | 23.17 | 24.40 | 24.65 | +4.97 | +27.31% | 15 | 1,810 | 0.00% |
| AAPL220520P00170000 | 2022-05-18 11:59AM EDT | 170.00 | 27.14 | 27.00 | 27.20 | +6.19 | +29.55% | 217 | 37,944 | 0.00% |
| AAPL220520P00172500 | 2022-05-17 3:47PM EDT | 172.50 | 23.50 | 29.50 | 29.60 | 0.00 | - | 124 | 1,209 | 0.00% |
| AAPL220520P00175000 | 2022-05-18 11:42AM EDT | 175.00 | 31.10 | 32.00 | 32.20 | +5.18 | +19.98% | 52 | 10,751 | 0.00% |
| AAPL220520P00177500 | 2022-05-18 10:01AM EDT | 177.50 | 31.20 | 34.40 | 34.65 | +3.05 | +10.83% | 11 | 71 | 0.00% |
| AAPL220520P00180000 | 2022-05-18 11:16AM EDT | 180.00 | 36.00 | 36.95 | 37.20 | +5.00 | +16.13% | 15 | 5,274 | 0.00% |
| AAPL220520P00182500 | 2022-05-16 9:47AM EDT | 182.50 | 37.85 | 39.45 | 39.70 | 0.00 | - | 5 | 4 | 0.00% |
| AAPL220520P00185000 | 2022-05-13 10:14AM EDT | 185.00 | 39.57 | 41.85 | 42.15 | 0.00 | - | 1 | 80 | 0.00% |
| AAPL220520P00187500 | 2022-05-10 10:14AM EDT | 187.50 | 31.75 | 44.40 | 44.70 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220520P00190000 | 2022-05-13 11:23AM EDT | 190.00 | 41.85 | 46.80 | 47.10 | 0.00 | - | 1 | 24 | 0.00% |
| AAPL220520P00192500 | 2022-04-22 11:03AM EDT | 192.50 | 27.30 | 49.50 | 49.75 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220520P00195000 | 2022-05-17 3:09PM EDT | 195.00 | 45.70 | 52.00 | 52.30 | 0.00 | - | 7 | 13 | 0.00% |
| AAPL220520P00200000 | 2022-05-18 11:47AM EDT | 200.00 | 56.30 | 57.00 | 57.25 | +5.30 | +10.39% | 132 | 3,038 | 0.00% |
| AAPL220520P00205000 | 2022-05-10 3:04PM EDT | 205.00 | 48.98 | 61.90 | 62.20 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220520P00210000 | 2022-05-11 3:54PM EDT | 210.00 | 63.70 | 66.90 | 67.20 | 0.00 | - | 72 | 3 | 0.00% |
| AAPL220520P00220000 | 2022-05-09 9:54AM EDT | 220.00 | 65.72 | 76.75 | 77.35 | 0.00 | - | 4 | 5 | 0.00% |
| AAPL220520P00225000 | 2022-05-12 3:55PM EDT | 225.00 | 83.20 | 81.85 | 82.15 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL220520P00230000 | 2022-05-06 3:39PM EDT | 230.00 | 72.00 | 86.85 | 87.15 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL220520P00235000 | 2022-04-29 1:40PM EDT | 235.00 | 75.10 | 91.95 | 92.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220520P00240000 | 2022-05-10 2:40PM EDT | 240.00 | 84.35 | 96.90 | 97.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220520P00245000 | 2022-04-29 3:38PM EDT | 245.00 | 86.30 | 101.95 | 102.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220520P00250000 | 2022-05-11 10:46AM EDT | 250.00 | 96.10 | 106.85 | 107.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220520P00255000 | 2022-05-05 12:03PM EDT | 255.00 | 97.65 | 111.85 | 112.15 | 0.00 | - | - | 0 | 0.00% |
| AAPL220520P00260000 | 2022-04-27 11:57AM EDT | 260.00 | 112.75 | 116.85 | 117.10 | +10.25 | +10.00% | 2 | 0 | 0.00% |
| AAPL220520P00270000 | 2022-03-15 9:32AM EDT | 270.00 | 118.40 | 99.80 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| AAPL220520P00280000 | 2022-05-16 2:43PM EDT | 280.00 | 132.60 | 136.95 | 137.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220520P00290000 | 2022-04-19 3:12PM EDT | 290.00 | 123.04 | 147.00 | 147.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL220520P00300000 | 2022-05-17 10:32AM EDT | 300.00 | 152.46 | 156.95 | 157.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
