AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115C00090000 | 2019-11-07 3:38PM EST | 90.00 | 168.80 | 169.70 | 174.20 | 0.00 | - | 4 | 4 | 733.30% |
| AAPL191115C00095000 | 2019-11-06 2:56PM EST | 95.00 | 161.70 | 164.70 | 169.20 | 0.00 | - | 50 | 0 | 699.22% |
| AAPL191115C00100000 | 2019-11-07 2:50PM EST | 100.00 | 159.00 | 159.70 | 164.20 | 0.00 | - | 1 | 2 | 667.09% |
| AAPL191115C00105000 | 2019-11-06 2:56PM EST | 105.00 | 151.60 | 154.75 | 159.20 | 0.00 | - | 50 | 0 | 328.13% |
| AAPL191115C00110000 | 2019-11-06 2:56PM EST | 110.00 | 146.70 | 149.75 | 154.20 | 0.00 | - | 50 | 0 | 312.50% |
| AAPL191115C00115000 | 2019-11-06 2:57PM EST | 115.00 | 141.60 | 144.75 | 149.20 | 0.00 | - | 16 | 0 | 296.88% |
| AAPL191115C00120000 | 2019-11-06 3:39PM EST | 120.00 | 136.60 | 139.75 | 144.20 | 0.00 | - | 980 | 0 | 284.38% |
| AAPL191115C00125000 | 2019-11-07 9:36AM EST | 125.00 | 133.74 | 134.75 | 139.20 | 0.00 | - | 2 | 2 | 268.75% |
| AAPL191115C00130000 | 2019-11-06 2:59PM EST | 130.00 | 126.62 | 129.75 | 134.20 | 0.00 | - | 5 | 0 | 256.25% |
| AAPL191115C00135000 | 2019-11-06 3:00PM EST | 135.00 | 121.60 | 124.75 | 129.20 | 0.00 | - | 4 | 0 | 243.75% |
| AAPL191115C00140000 | 2019-11-12 3:42PM EST | 140.00 | 121.90 | 119.75 | 124.05 | +2.50 | +2.09% | 2 | 12 | 450.59% |
| AAPL191115C00145000 | 2019-11-07 9:47AM EST | 145.00 | 115.20 | 114.75 | 119.20 | 0.00 | - | 5 | 5 | 218.75% |
| AAPL191115C00150000 | 2019-11-11 3:09PM EST | 150.00 | 111.85 | 110.85 | 113.20 | 0.00 | - | 5 | 7 | 237.50% |
| AAPL191115C00155000 | 2019-11-06 2:55PM EST | 155.00 | 101.85 | 105.90 | 108.20 | 0.00 | - | 50 | 10 | 233.20% |
| AAPL191115C00160000 | 2019-11-06 3:31PM EST | 160.00 | 96.40 | 100.85 | 103.15 | 0.00 | - | 1,533 | 5 | 201.56% |
| AAPL191115C00165000 | 2019-11-07 1:26PM EST | 165.00 | 95.15 | 95.85 | 98.15 | 0.00 | - | 10 | 11 | 189.84% |
| AAPL191115C00170000 | 2019-11-12 3:21PM EST | 170.00 | 92.00 | 91.00 | 93.15 | +1.85 | +2.05% | 1 | 43 | 201.56% |
| AAPL191115C00175000 | 2019-11-08 3:55PM EST | 175.00 | 84.95 | 85.85 | 88.15 | 0.00 | - | 32 | 35 | 167.19% |
| AAPL191115C00180000 | 2019-11-07 11:17AM EST | 180.00 | 77.98 | 81.00 | 83.10 | 0.00 | - | 3 | 67 | 171.88% |
| AAPL191115C00185000 | 2019-11-06 3:30PM EST | 185.00 | 73.70 | 76.00 | 78.30 | 0.00 | - | 38 | 505 | 177.15% |
| AAPL191115C00190000 | 2019-11-11 3:38PM EST | 190.00 | 71.80 | 70.80 | 73.15 | 0.00 | - | 48 | 166 | 123.44% |
| AAPL191115C00195000 | 2019-11-12 3:04PM EST | 195.00 | 66.88 | 66.25 | 67.60 | +0.16 | +0.24% | 7 | 457 | 187.50% |
| AAPL191115C00200000 | 2019-11-11 1:31PM EST | 200.00 | 62.27 | 60.55 | 63.10 | 0.00 | - | 15 | 191 | 196.04% |
| AAPL191115C00205000 | 2019-11-12 2:50PM EST | 205.00 | 56.45 | 56.15 | 57.90 | -0.38 | -0.67% | 6 | 209 | 112.89% |
| AAPL191115C00210000 | 2019-11-12 3:15PM EST | 210.00 | 51.90 | 51.10 | 53.10 | -0.10 | -0.19% | 1 | 306 | 113.87% |
| AAPL191115C00212500 | 2019-11-07 11:23AM EST | 212.50 | 46.95 | 48.95 | 50.55 | 0.00 | - | 10 | 10 | 121.68% |
| AAPL191115C00215000 | 2019-11-12 10:48AM EST | 215.00 | 47.55 | 45.95 | 47.70 | +0.48 | +1.02% | 8 | 183 | 138.67% |
| AAPL191115C00217500 | 2019-11-08 9:53AM EST | 217.50 | 41.00 | 43.90 | 45.55 | 0.00 | - | 1 | 5 | 108.40% |
| AAPL191115C00220000 | 2019-11-12 3:49PM EST | 220.00 | 41.75 | 40.95 | 42.70 | -0.08 | -0.19% | 22 | 1,603 | 125.49% |
| AAPL191115C00222500 | 2019-11-07 11:53AM EST | 222.50 | 36.95 | 38.55 | 40.15 | 0.00 | - | 44 | 36 | 117.19% |
| AAPL191115C00225000 | 2019-11-12 3:29PM EST | 225.00 | 37.05 | 36.15 | 38.15 | +0.28 | +0.76% | 24 | 184 | 86.52% |
| AAPL191115C00227500 | 2019-11-08 9:32AM EST | 227.50 | 31.55 | 33.90 | 35.20 | 0.00 | - | 5 | 31 | 72.27% |
| AAPL191115C00230000 | 2019-11-12 3:59PM EST | 230.00 | 32.10 | 31.20 | 32.75 | +0.09 | +0.28% | 103 | 974 | 53.91% |
| AAPL191115C00232500 | 2019-11-07 2:45PM EST | 232.50 | 27.40 | 28.95 | 30.25 | 0.00 | - | 20 | 21 | 66.99% |
| AAPL191115C00235000 | 2019-11-12 3:24PM EST | 235.00 | 27.15 | 26.55 | 27.45 | +0.15 | +0.56% | 162 | 258 | 51.56% |
| AAPL191115C00237500 | 2019-11-12 1:23PM EST | 237.50 | 25.05 | 23.50 | 25.20 | +2.35 | +10.35% | 11 | 83 | 80.08% |
| AAPL191115C00240000 | 2019-11-12 3:58PM EST | 240.00 | 22.15 | 21.70 | 22.30 | +0.16 | +0.73% | 96 | 979 | 61.18% |
| AAPL191115C00242500 | 2019-11-12 2:30PM EST | 242.50 | 19.60 | 19.10 | 19.95 | +0.20 | +1.03% | 76 | 365 | 60.25% |
| AAPL191115C00245000 | 2019-11-12 3:59PM EST | 245.00 | 17.20 | 16.45 | 18.10 | +0.05 | +0.29% | 202 | 1,480 | 68.75% |
| AAPL191115C00247500 | 2019-11-12 3:37PM EST | 247.50 | 14.54 | 13.85 | 15.50 | -0.11 | -0.75% | 59 | 1,983 | 59.62% |
| AAPL191115C00250000 | 2019-11-12 3:59PM EST | 250.00 | 12.25 | 11.85 | 12.50 | -0.15 | -1.21% | 3,696 | 23,117 | 42.53% |
| AAPL191115C00252500 | 2019-11-12 3:59PM EST | 252.50 | 9.82 | 9.50 | 10.05 | -0.21 | -2.09% | 2,685 | 6,426 | 36.87% |
| AAPL191115C00255000 | 2019-11-12 3:59PM EST | 255.00 | 7.42 | 7.05 | 7.60 | -0.28 | -3.64% | 2,091 | 12,512 | 30.74% |
| AAPL191115C00257500 | 2019-11-12 3:59PM EST | 257.50 | 5.13 | 5.00 | 5.20 | -0.32 | -5.87% | 2,941 | 9,500 | 24.68% |
| AAPL191115C00260000 | 2019-11-12 3:59PM EST | 260.00 | 3.10 | 3.05 | 3.20 | -0.40 | -11.43% | 12,912 | 24,166 | 21.97% |
| AAPL191115C00262500 | 2019-11-12 3:59PM EST | 262.50 | 1.55 | 1.52 | 1.65 | -0.42 | -21.32% | 34,805 | 12,243 | 20.12% |
| AAPL191115C00265000 | 2019-11-12 3:59PM EST | 265.00 | 0.69 | 0.64 | 0.70 | -0.27 | -28.12% | 20,204 | 17,748 | 19.24% |
| AAPL191115C00267500 | 2019-11-12 3:59PM EST | 267.50 | 0.26 | 0.24 | 0.27 | -0.17 | -39.53% | 7,020 | 9,849 | 19.48% |
| AAPL191115C00270000 | 2019-11-12 3:59PM EST | 270.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 5,197 | 11,853 | 20.22% |
| AAPL191115C00272500 | 2019-11-12 3:55PM EST | 272.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 4,013 | 4,344 | 22.85% |
| AAPL191115C00275000 | 2019-11-12 3:56PM EST | 275.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,086 | 5,830 | 24.41% |
| AAPL191115C00277500 | 2019-11-12 3:55PM EST | 277.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 358 | 2,642 | 26.95% |
| AAPL191115C00280000 | 2019-11-12 3:58PM EST | 280.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,138 | 6,525 | 30.47% |
| AAPL191115C00282500 | 2019-11-12 3:39PM EST | 282.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 48 | 920 | 31.25% |
| AAPL191115C00285000 | 2019-11-12 12:46PM EST | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 222 | 7,398 | 37.50% |
| AAPL191115C00287500 | 2019-11-12 12:20PM EST | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 376 | 38.28% |
| AAPL191115C00290000 | 2019-11-12 3:27PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 4,156 | 25.00% |
| AAPL191115C00292500 | 2019-11-11 10:38AM EST | 292.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 211 | 50.00% |
| AAPL191115C00295000 | 2019-11-08 1:02PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 10,279 | 25.00% |
| AAPL191115C00300000 | 2019-11-11 9:30AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 18,786 | 25.00% |
| AAPL191115C00305000 | 2019-11-08 3:44PM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,494 | 3,684 | 56.25% |
| AAPL191115C00310000 | 2019-11-11 12:18PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,733 | 50.00% |
| AAPL191115C00315000 | 2019-10-30 2:17PM EST | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 573 | 65.63% |
| AAPL191115C00320000 | 2019-11-01 11:42AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 71.88% |
| AAPL191115C00325000 | 2019-11-11 3:28PM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 75.00% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115P00090000 | 2019-11-08 3:50PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 69 | 381.25% |
| AAPL191115P00095000 | 2019-09-03 8:45AM EST | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2,985 | 0 | 337.50% |
| AAPL191115P00100000 | 2019-10-03 1:05PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,966 | 318.75% |
| AAPL191115P00105000 | 2019-09-06 12:00PM EST | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 328.13% |
| AAPL191115P00110000 | 2019-09-26 12:10PM EST | 110.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 325 | 25 | 525.00% |
| AAPL191115P00115000 | 2019-10-02 12:30PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 500 | 275.00% |
| AAPL191115P00120000 | 2019-10-21 1:29PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,172 | 262.50% |
| AAPL191115P00125000 | 2019-10-25 9:32AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 329 | 10,824 | 100.00% |
| AAPL191115P00130000 | 2019-10-30 9:00AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,482 | 50.00% |
| AAPL191115P00135000 | 2019-10-31 2:58PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 1,628 | 50.00% |
| AAPL191115P00140000 | 2019-10-31 2:57PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 533 | 920 | 50.00% |
| AAPL191115P00145000 | 2019-10-31 2:54PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 589 | 1,544 | 196.88% |
| AAPL191115P00150000 | 2019-11-07 12:51PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,655 | 50.00% |
| AAPL191115P00155000 | 2019-11-07 3:37PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 877 | 50.00% |
| AAPL191115P00160000 | 2019-11-11 12:47PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,442 | 50.00% |
| AAPL191115P00165000 | 2019-11-07 9:59AM EST | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,766 | 167.19% |
| AAPL191115P00170000 | 2019-11-11 12:33PM EST | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 3,062 | 162.50% |
| AAPL191115P00175000 | 2019-11-08 9:43AM EST | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,561 | 153.13% |
| AAPL191115P00180000 | 2019-11-08 9:43AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,376 | 131.25% |
| AAPL191115P00185000 | 2019-11-11 11:51AM EST | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 5,100 | 132.81% |
| AAPL191115P00190000 | 2019-11-12 12:51PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,916 | 112.50% |
| AAPL191115P00195000 | 2019-11-12 11:02AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25,585 | 103.13% |
| AAPL191115P00200000 | 2019-11-12 2:45PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,160 | 96.88% |
| AAPL191115P00205000 | 2019-11-12 1:57PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 10,339 | 50.00% |
| AAPL191115P00210000 | 2019-11-12 2:01PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 12,405 | 50.00% |
| AAPL191115P00212500 | 2019-11-11 2:42PM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 516 | 4,427 | 75.00% |
| AAPL191115P00215000 | 2019-11-12 3:14PM EST | 215.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 33 | 9,205 | 71.88% |
| AAPL191115P00217500 | 2019-11-11 3:26PM EST | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 655 | 3,451 | 67.19% |
| AAPL191115P00220000 | 2019-11-12 3:59PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 864 | 11,720 | 64.06% |
| AAPL191115P00222500 | 2019-11-12 3:10PM EST | 222.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 410 | 2,450 | 71.88% |
| AAPL191115P00225000 | 2019-11-12 3:57PM EST | 225.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 15,068 | 62.50% |
| AAPL191115P00227500 | 2019-11-12 3:22PM EST | 227.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 265 | 2,243 | 58.59% |
| AAPL191115P00230000 | 2019-11-12 3:59PM EST | 230.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 225 | 17,287 | 57.03% |
| AAPL191115P00232500 | 2019-11-12 3:37PM EST | 232.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 588 | 2,377 | 55.08% |
| AAPL191115P00235000 | 2019-11-12 3:41PM EST | 235.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,427 | 10,095 | 52.34% |
| AAPL191115P00237500 | 2019-11-12 3:30PM EST | 237.50 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 510 | 3,969 | 49.81% |
| AAPL191115P00240000 | 2019-11-12 3:46PM EST | 240.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 784 | 10,607 | 47.07% |
| AAPL191115P00242500 | 2019-11-12 3:55PM EST | 242.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 1,008 | 6,082 | 43.95% |
| AAPL191115P00245000 | 2019-11-12 3:59PM EST | 245.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 702 | 9,417 | 40.23% |
| AAPL191115P00247500 | 2019-11-12 3:56PM EST | 247.50 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 1,482 | 5,237 | 36.62% |
| AAPL191115P00250000 | 2019-11-12 3:59PM EST | 250.00 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 3,191 | 14,850 | 32.42% |
| AAPL191115P00252500 | 2019-11-12 3:59PM EST | 252.50 | 0.23 | 0.23 | 0.24 | -0.06 | -20.69% | 4,584 | 6,289 | 28.76% |
| AAPL191115P00255000 | 2019-11-12 3:59PM EST | 255.00 | 0.33 | 0.32 | 0.35 | -0.09 | -21.43% | 9,417 | 13,326 | 25.29% |
| AAPL191115P00257500 | 2019-11-12 3:59PM EST | 257.50 | 0.56 | 0.55 | 0.58 | -0.15 | -21.13% | 8,811 | 11,244 | 22.32% |
| AAPL191115P00260000 | 2019-11-12 3:59PM EST | 260.00 | 1.06 | 1.02 | 1.10 | -0.18 | -14.52% | 26,523 | 14,803 | 20.39% |
| AAPL191115P00262500 | 2019-11-12 3:59PM EST | 262.50 | 2.06 | 1.79 | 2.10 | -0.19 | -8.44% | 18,264 | 4,020 | 19.17% |
| AAPL191115P00265000 | 2019-11-12 3:59PM EST | 265.00 | 3.55 | 3.60 | 3.70 | -0.21 | -5.59% | 4,836 | 2,619 | 18.70% |
| AAPL191115P00267500 | 2019-11-12 3:39PM EST | 267.50 | 5.85 | 5.50 | 6.20 | +0.15 | +2.63% | 142 | 213 | 26.29% |
| AAPL191115P00270000 | 2019-11-12 3:59PM EST | 270.00 | 7.95 | 7.75 | 8.50 | -0.10 | -1.24% | 1,049 | 259 | 29.52% |
| AAPL191115P00272500 | 2019-11-12 10:08AM EST | 272.50 | 10.95 | 10.20 | 11.05 | +0.05 | +0.46% | 4 | 14 | 36.62% |
| AAPL191115P00275000 | 2019-11-12 3:31PM EST | 275.00 | 13.05 | 12.65 | 13.80 | +0.05 | +0.38% | 77 | 103 | 47.71% |
| AAPL191115P00277500 | 2019-11-08 3:47PM EST | 277.50 | 17.75 | 14.70 | 16.15 | 0.00 | - | 6 | 16 | 50.44% |
| AAPL191115P00280000 | 2019-11-12 3:31PM EST | 280.00 | 18.05 | 17.40 | 18.55 | +0.35 | +1.98% | 77 | 224 | 53.47% |
| AAPL191115P00282500 | 2019-11-12 10:28AM EST | 282.50 | 20.40 | 19.85 | 21.15 | -3.95 | -16.22% | 10 | 2 | 61.38% |
| AAPL191115P00285000 | 2019-11-12 1:57PM EST | 285.00 | 22.35 | 22.40 | 23.55 | -1.60 | -6.68% | 5 | 18 | 63.82% |
| AAPL191115P00287500 | 2019-11-08 3:55PM EST | 287.50 | 27.40 | 24.40 | 26.55 | 0.00 | - | 10 | 1 | 81.59% |
| AAPL191115P00290000 | 2019-11-04 12:33PM EST | 290.00 | 34.90 | 26.95 | 29.15 | 0.00 | - | 20 | 5 | 89.21% |
| AAPL191115P00295000 | 2019-11-04 1:20PM EST | 295.00 | 39.30 | 32.00 | 33.75 | 0.00 | - | 6 | 0 | 89.31% |
| AAPL191115P00300000 | 2019-11-12 2:24PM EST | 300.00 | 38.05 | 37.40 | 38.55 | -5.00 | -11.61% | 3 | 0 | 91.99% |
| AAPL191115P00305000 | 2019-11-06 9:39AM EST | 305.00 | 49.15 | 42.20 | 43.75 | 0.00 | - | 6 | 0 | 107.81% |
| AAPL191115P00310000 | 2019-11-06 9:35AM EST | 310.00 | 54.00 | 47.20 | 48.75 | 0.00 | - | 1 | 0 | 116.55% |
| AAPL191115P00315000 | 2019-11-06 10:58AM EST | 315.00 | 59.50 | 52.15 | 53.75 | 0.00 | - | 139 | 0 | 125.05% |
| AAPL191115P00320000 | 2019-11-06 3:44PM EST | 320.00 | 63.95 | 57.40 | 59.00 | 0.00 | - | 21 | 0 | 103.52% |
| AAPL191115P00325000 | 2019-11-06 3:44PM EST | 325.00 | 68.95 | 62.15 | 63.75 | 0.00 | - | 32 | 4 | 141.31% |