Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00005000 | 2024-05-30 3:17PM EDT | 5.00 | 186.82 | 207.10 | 208.00 | 0.00 | - | 51 | 82 | 1,134.38% |
| AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 153.25 | 155.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 0.00% |
| AAPL240621C00030000 | 2024-06-04 10:26AM EDT | 30.00 | 163.92 | 182.10 | 183.05 | 0.00 | - | 1 | 1 | 589.06% |
| AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 129.20 | 131.00 | 0.00 | - | 5 | 588 | 0.00% |
| AAPL240621C00040000 | 2024-05-24 1:51PM EDT | 40.00 | 150.20 | 172.10 | 173.05 | 0.00 | - | 11 | 343 | 502.34% |
| AAPL240621C00050000 | 2024-06-11 11:31AM EDT | 50.00 | 155.00 | 162.20 | 163.95 | 0.00 | - | 2 | 999 | 561.72% |
| AAPL240621C00055000 | 2024-06-13 3:12PM EDT | 55.00 | 158.71 | 157.15 | 158.05 | 0.00 | - | 1 | 1,026 | 420.31% |
| AAPL240621C00060000 | 2024-06-12 9:48AM EDT | 60.00 | 152.50 | 152.15 | 153.05 | 0.00 | - | 6 | 860 | 393.75% |
| AAPL240621C00065000 | 2024-06-12 9:57AM EDT | 65.00 | 148.90 | 147.15 | 148.05 | 0.00 | - | 4 | 1,366 | 369.53% |
| AAPL240621C00070000 | 2024-06-11 3:18PM EDT | 70.00 | 134.95 | 142.15 | 143.05 | 0.00 | - | 2 | 838 | 347.66% |
| AAPL240621C00075000 | 2024-06-14 3:34PM EDT | 75.00 | 137.29 | 137.15 | 138.65 | +12.29 | +9.83% | 1 | 1,618 | 388.87% |
| AAPL240621C00080000 | 2024-06-13 10:11AM EDT | 80.00 | 133.59 | 132.15 | 133.10 | 0.00 | - | 1 | 601 | 315.63% |
| AAPL240621C00085000 | 2024-06-14 11:37AM EDT | 85.00 | 127.23 | 127.15 | 128.10 | -1.27 | -0.99% | 6 | 871 | 296.88% |
| AAPL240621C00090000 | 2024-06-14 1:44PM EDT | 90.00 | 122.00 | 121.25 | 124.00 | +16.07 | +15.17% | 11 | 1,156 | 279.69% |
| AAPL240621C00095000 | 2024-06-05 12:51PM EDT | 95.00 | 101.70 | 117.20 | 118.15 | 0.00 | - | 4 | 1,995 | 273.83% |
| AAPL240621C00100000 | 2024-06-13 10:12AM EDT | 100.00 | 112.02 | 112.25 | 113.05 | -1.47 | -1.30% | 11 | 5,379 | 253.13% |
| AAPL240621C00105000 | 2024-06-07 10:13AM EDT | 105.00 | 90.10 | 107.20 | 108.10 | 0.00 | - | 1 | 312 | 237.89% |
| AAPL240621C00110000 | 2024-06-12 9:33AM EDT | 110.00 | 99.00 | 102.20 | 103.10 | 0.00 | - | 1 | 3,056 | 223.44% |
| AAPL240621C00115000 | 2024-06-13 3:58PM EDT | 115.00 | 99.94 | 97.20 | 98.15 | 0.00 | - | 20 | 1,436 | 213.67% |
| AAPL240621C00120000 | 2024-06-14 10:30AM EDT | 120.00 | 93.74 | 92.20 | 93.10 | +9.82 | +11.70% | 14 | 5,864 | 196.48% |
| AAPL240621C00125000 | 2024-06-13 1:56PM EDT | 125.00 | 87.27 | 87.20 | 88.15 | -0.58 | -0.66% | 2 | 1,462 | 187.30% |
| AAPL240621C00130000 | 2024-06-14 1:20PM EDT | 130.00 | 81.60 | 82.20 | 83.15 | -2.81 | -3.33% | 65 | 3,872 | 174.80% |
| AAPL240621C00135000 | 2024-06-14 11:51AM EDT | 135.00 | 77.73 | 77.25 | 78.15 | -0.82 | -1.04% | 8 | 3,627 | 165.63% |
| AAPL240621C00140000 | 2024-06-14 3:52PM EDT | 140.00 | 72.30 | 72.25 | 73.15 | -2.08 | -2.80% | 23 | 2,833 | 153.91% |
| AAPL240621C00145000 | 2024-06-14 3:44PM EDT | 145.00 | 67.00 | 67.25 | 68.10 | -1.00 | -1.47% | 32 | 4,245 | 139.65% |
| AAPL240621C00150000 | 2024-06-14 3:52PM EDT | 150.00 | 62.10 | 62.25 | 63.15 | -1.09 | -1.72% | 40 | 11,015 | 131.25% |
| AAPL240621C00155000 | 2024-06-14 2:28PM EDT | 155.00 | 57.59 | 57.25 | 58.20 | -1.81 | -3.05% | 10 | 4,170 | 122.46% |
| AAPL240621C00160000 | 2024-06-14 2:58PM EDT | 160.00 | 52.45 | 52.25 | 52.85 | -2.16 | -3.96% | 30 | 12,175 | 92.19% |
| AAPL240621C00165000 | 2024-06-14 3:58PM EDT | 165.00 | 47.69 | 47.30 | 48.15 | -1.81 | -3.66% | 96 | 6,285 | 101.17% |
| AAPL240621C00167500 | 2024-06-14 3:30PM EDT | 167.50 | 45.03 | 44.75 | 45.70 | -0.97 | -2.11% | 39 | 58 | 96.00% |
| AAPL240621C00170000 | 2024-06-14 3:58PM EDT | 170.00 | 42.70 | 42.30 | 43.20 | -2.28 | -5.07% | 143 | 28,905 | 92.38% |
| AAPL240621C00172500 | 2024-06-14 9:32AM EDT | 172.50 | 41.59 | 39.75 | 40.70 | -0.71 | -1.68% | 2 | 85 | 85.74% |
| AAPL240621C00175000 | 2024-06-14 3:40PM EDT | 175.00 | 37.42 | 37.30 | 38.20 | -2.06 | -5.22% | 289 | 29,744 | 82.13% |
| AAPL240621C00177500 | 2024-06-14 3:59PM EDT | 177.50 | 35.20 | 34.80 | 35.70 | -1.80 | -4.86% | 37 | 120 | 77.05% |
| AAPL240621C00180000 | 2024-06-14 3:57PM EDT | 180.00 | 32.88 | 32.30 | 33.15 | -2.12 | -6.06% | 625 | 40,710 | 70.70% |
| AAPL240621C00182500 | 2024-06-14 3:28PM EDT | 182.50 | 30.18 | 29.85 | 30.75 | -1.52 | -4.79% | 166 | 2,673 | 69.24% |
| AAPL240621C00185000 | 2024-06-14 3:52PM EDT | 185.00 | 27.37 | 27.35 | 28.00 | -2.48 | -8.31% | 1,840 | 42,950 | 58.30% |
| AAPL240621C00187500 | 2024-06-14 3:53PM EDT | 187.50 | 24.75 | 24.85 | 25.70 | -2.68 | -9.77% | 128 | 1,939 | 58.06% |
| AAPL240621C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 22.84 | 22.30 | 22.90 | -1.86 | -7.53% | 2,042 | 47,938 | 57.28% |
| AAPL240621C00192500 | 2024-06-14 3:49PM EDT | 192.50 | 20.09 | 19.85 | 21.95 | -2.51 | -11.11% | 218 | 5,901 | 63.72% |
| AAPL240621C00195000 | 2024-06-14 3:58PM EDT | 195.00 | 17.85 | 17.45 | 18.00 | -2.36 | -11.68% | 5,171 | 40,965 | 49.17% |
| AAPL240621C00197500 | 2024-06-14 3:53PM EDT | 197.50 | 15.30 | 14.90 | 15.60 | -2.30 | -13.07% | 807 | 11,365 | 45.70% |
| AAPL240621C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 12.85 | 12.85 | 13.00 | -2.28 | -15.07% | 12,150 | 55,059 | 37.89% |
| AAPL240621C00202500 | 2024-06-14 3:59PM EDT | 202.50 | 10.45 | 10.40 | 10.80 | -2.35 | -18.36% | 1,121 | 14,618 | 37.21% |
| AAPL240621C00205000 | 2024-06-14 3:59PM EDT | 205.00 | 8.18 | 8.10 | 8.35 | -2.07 | -20.20% | 10,332 | 29,264 | 31.45% |
| AAPL240621C00207500 | 2024-06-14 3:59PM EDT | 207.50 | 6.07 | 6.00 | 6.20 | -2.08 | -25.52% | 3,087 | 21,565 | 28.71% |
| AAPL240621C00210000 | 2024-06-14 3:59PM EDT | 210.00 | 4.26 | 4.05 | 4.30 | -1.56 | -26.80% | 11,233 | 45,048 | 26.71% |
| AAPL240621C00212500 | 2024-06-14 3:59PM EDT | 212.50 | 2.74 | 2.70 | 2.77 | -1.36 | -33.17% | 31,357 | 10,810 | 25.54% |
| AAPL240621C00215000 | 2024-06-14 3:59PM EDT | 215.00 | 1.69 | 1.68 | 1.72 | -1.08 | -38.99% | 62,548 | 31,846 | 25.59% |
| AAPL240621C00217500 | 2024-06-14 3:59PM EDT | 217.50 | 0.98 | 0.97 | 1.01 | -0.87 | -47.03% | 28,644 | 20,059 | 25.83% |
| AAPL240621C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 0.59 | 0.55 | 0.59 | -0.57 | -49.14% | 68,687 | 61,038 | 26.56% |
| AAPL240621C00222500 | 2024-06-14 3:59PM EDT | 222.50 | 0.33 | 0.32 | 0.34 | -0.40 | -54.79% | 11,318 | 8,295 | 27.39% |
| AAPL240621C00225000 | 2024-06-14 3:59PM EDT | 225.00 | 0.21 | 0.21 | 0.22 | -0.27 | -56.25% | 21,108 | 42,099 | 29.05% |
| AAPL240621C00227500 | 2024-06-14 3:59PM EDT | 227.50 | 0.16 | 0.14 | 0.16 | -0.16 | -50.00% | 2,504 | 5,507 | 31.25% |
| AAPL240621C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 0.12 | 0.10 | 0.12 | -0.11 | -47.83% | 17,313 | 29,636 | 33.40% |
| AAPL240621C00232500 | 2024-06-14 3:59PM EDT | 232.50 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 3,977 | 3,655 | 35.45% |
| AAPL240621C00235000 | 2024-06-14 3:59PM EDT | 235.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 3,337 | 17,204 | 38.18% |
| AAPL240621C00240000 | 2024-06-14 3:58PM EDT | 240.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 5,355 | 26,023 | 42.97% |
| AAPL240621C00245000 | 2024-06-14 3:59PM EDT | 245.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,871 | 21,985 | 46.88% |
| AAPL240621C00250000 | 2024-06-14 3:54PM EDT | 250.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 5,856 | 9,970 | 51.56% |
| AAPL240621C00255000 | 2024-06-14 3:21PM EDT | 255.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1,221 | 5,206 | 55.08% |
| AAPL240621C00260000 | 2024-06-14 3:33PM EDT | 260.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1,239 | 7,657 | 62.50% |
| AAPL240621C00265000 | 2024-06-14 3:44PM EDT | 265.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 782 | 2,606 | 61.72% |
| AAPL240621C00270000 | 2024-06-14 3:59PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 196 | 9,862 | 59.38% |
| AAPL240621C00275000 | 2024-06-14 2:11PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 3,049 | 64.06% |
| AAPL240621C00280000 | 2024-06-14 3:55PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 321 | 9,558 | 72.66% |
| AAPL240621C00285000 | 2024-06-14 3:54PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 483 | 7,479 | 71.88% |
| AAPL240621C00290000 | 2024-06-14 3:54PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,126 | 5,824 | 76.56% |
| AAPL240621C00300000 | 2024-06-14 3:54PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,359 | 84.38% |
| AAPL240621C00310000 | 2024-06-13 9:41AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,672 | 90.63% |
| AAPL240621C00320000 | 2024-06-13 3:03PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18,224 | 96.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00005000 | 2024-06-13 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 21 | 900.00% |
| AAPL240621P00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 500.00% |
| AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 500.00% |
| AAPL240621P00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 425.00% |
| AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 453.13% |
| AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 381.25% |
| AAPL240621P00050000 | 2024-06-13 3:03PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,610 | 337.50% |
| AAPL240621P00055000 | 2024-05-03 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 759 | 3,271 | 385.94% |
| AAPL240621P00060000 | 2024-05-10 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,663 | 300.00% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 275.00% |
| AAPL240621P00070000 | 2024-05-02 2:51PM EDT | 70.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,919 | 318.75% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 1,534 | 259.38% |
| AAPL240621P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,081 | 231.25% |
| AAPL240621P00085000 | 2024-05-23 3:50PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,778 | 218.75% |
| AAPL240621P00090000 | 2024-05-20 9:32AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,865 | 206.25% |
| AAPL240621P00095000 | 2024-06-11 1:53PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,838 | 193.75% |
| AAPL240621P00100000 | 2024-06-04 10:47AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,155 | 181.25% |
| AAPL240621P00105000 | 2024-06-04 12:51PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,240 | 168.75% |
| AAPL240621P00110000 | 2024-06-10 1:40PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,065 | 156.25% |
| AAPL240621P00115000 | 2024-06-12 3:19PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 5,232 | 150.00% |
| AAPL240621P00120000 | 2024-06-13 3:03PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,201 | 137.50% |
| AAPL240621P00125000 | 2024-06-14 2:08PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,522 | 128.13% |
| AAPL240621P00130000 | 2024-06-14 3:37PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,492 | 118.75% |
| AAPL240621P00135000 | 2024-06-13 3:03PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,682 | 112.50% |
| AAPL240621P00140000 | 2024-06-13 3:16PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 30,742 | 103.13% |
| AAPL240621P00145000 | 2024-06-13 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 16,716 | 93.75% |
| AAPL240621P00150000 | 2024-06-14 1:08PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 36,908 | 87.50% |
| AAPL240621P00155000 | 2024-06-14 2:30PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24,556 | 78.13% |
| AAPL240621P00160000 | 2024-06-14 3:56PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 44,352 | 71.88% |
| AAPL240621P00165000 | 2024-06-14 3:46PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 266 | 26,170 | 73.44% |
| AAPL240621P00167500 | 2024-06-14 3:47PM EDT | 167.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 1,241 | 69.53% |
| AAPL240621P00170000 | 2024-06-14 3:18PM EDT | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 265 | 54,774 | 65.63% |
| AAPL240621P00172500 | 2024-06-14 3:54PM EDT | 172.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 286 | 5,433 | 63.28% |
| AAPL240621P00175000 | 2024-06-14 3:55PM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 915 | 48,677 | 59.38% |
| AAPL240621P00177500 | 2024-06-14 12:56PM EDT | 177.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 853 | 5,332 | 55.47% |
| AAPL240621P00180000 | 2024-06-14 3:53PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4,103 | 66,185 | 53.52% |
| AAPL240621P00182500 | 2024-06-14 3:59PM EDT | 182.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 167 | 7,189 | 50.39% |
| AAPL240621P00185000 | 2024-06-14 3:58PM EDT | 185.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 3,121 | 28,920 | 49.02% |
| AAPL240621P00187500 | 2024-06-14 3:59PM EDT | 187.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,207 | 14,332 | 44.92% |
| AAPL240621P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 3,559 | 43,155 | 41.60% |
| AAPL240621P00192500 | 2024-06-14 3:59PM EDT | 192.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 4,056 | 10,322 | 38.18% |
| AAPL240621P00195000 | 2024-06-14 3:59PM EDT | 195.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 5,859 | 24,123 | 35.16% |
| AAPL240621P00197500 | 2024-06-14 3:58PM EDT | 197.50 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 5,563 | 16,976 | 32.23% |
| AAPL240621P00200000 | 2024-06-14 3:59PM EDT | 200.00 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 24,324 | 41,629 | 29.49% |
| AAPL240621P00202500 | 2024-06-14 3:58PM EDT | 202.50 | 0.27 | 0.25 | 0.26 | 0.00 | - | 12,930 | 26,136 | 26.81% |
| AAPL240621P00205000 | 2024-06-14 3:59PM EDT | 205.00 | 0.46 | 0.43 | 0.48 | +0.02 | +4.55% | 25,701 | 25,175 | 25.66% |
| AAPL240621P00207500 | 2024-06-14 3:59PM EDT | 207.50 | 0.82 | 0.81 | 0.85 | +0.07 | +9.33% | 21,248 | 15,290 | 24.44% |
| AAPL240621P00210000 | 2024-06-14 3:59PM EDT | 210.00 | 1.50 | 1.47 | 1.52 | +0.20 | +15.38% | 44,457 | 26,448 | 23.84% |
| AAPL240621P00212500 | 2024-06-14 3:59PM EDT | 212.50 | 2.51 | 2.51 | 2.56 | +0.42 | +20.10% | 26,960 | 10,508 | 23.51% |
| AAPL240621P00215000 | 2024-06-14 3:59PM EDT | 215.00 | 3.94 | 3.85 | 4.00 | +0.64 | +19.39% | 13,356 | 13,773 | 23.34% |
| AAPL240621P00217500 | 2024-06-14 3:59PM EDT | 217.50 | 5.90 | 5.70 | 6.00 | +1.35 | +29.67% | 1,885 | 4,245 | 25.59% |
| AAPL240621P00220000 | 2024-06-14 3:59PM EDT | 220.00 | 8.00 | 7.55 | 8.00 | +1.70 | +26.98% | 1,103 | 5,849 | 25.00% |
| AAPL240621P00222500 | 2024-06-14 3:25PM EDT | 222.50 | 10.50 | 9.70 | 10.60 | +1.67 | +18.91% | 48 | 910 | 32.08% |
| AAPL240621P00225000 | 2024-06-14 3:46PM EDT | 225.00 | 13.50 | 12.20 | 12.95 | +0.80 | +6.30% | 129 | 2,067 | 34.38% |
| AAPL240621P00227500 | 2024-06-14 12:20PM EDT | 227.50 | 15.90 | 14.55 | 15.50 | +2.15 | +15.64% | 2 | 92 | 40.21% |
| AAPL240621P00230000 | 2024-06-14 3:35PM EDT | 230.00 | 17.60 | 17.00 | 17.90 | +2.30 | +15.03% | 107 | 244 | 42.43% |
| AAPL240621P00232500 | 2024-06-14 12:46PM EDT | 232.50 | 21.03 | 19.50 | 20.35 | +2.61 | +14.17% | 18 | 7 | 45.41% |
| AAPL240621P00235000 | 2024-06-14 3:00PM EDT | 235.00 | 23.02 | 22.00 | 22.95 | +1.37 | +6.33% | 146 | 8 | 52.39% |
| AAPL240621P00240000 | 2024-06-14 2:26PM EDT | 240.00 | 27.25 | 27.00 | 27.90 | +0.85 | +3.22% | 2 | 1 | 59.08% |
| AAPL240621P00245000 | 2024-06-14 3:05PM EDT | 245.00 | 32.70 | 32.00 | 32.95 | +6.75 | +26.01% | 2 | 0 | 68.41% |
| AAPL240621P00250000 | 2024-06-14 11:47AM EDT | 250.00 | 37.00 | 37.00 | 37.95 | +0.55 | +1.51% | 4 | 11 | 75.88% |
| AAPL240621P00255000 | 2024-06-06 3:38PM EDT | 255.00 | 59.82 | 42.00 | 42.95 | 0.00 | - | 1 | 0 | 83.11% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 501.27% |
| AAPL240621P00265000 | 2024-06-12 12:51PM EDT | 265.00 | 49.12 | 52.00 | 52.95 | 0.00 | - | 8 | 0 | 96.73% |
| AAPL240621P00270000 | 2024-06-14 9:54AM EDT | 270.00 | 56.54 | 57.00 | 57.95 | +2.09 | +3.84% | 4 | 0 | 103.22% |
| AAPL240621P00275000 | 2024-06-13 9:41AM EDT | 275.00 | 58.60 | 62.00 | 62.95 | 0.00 | - | 4 | 0 | 109.47% |
| AAPL240621P00280000 | 2024-06-12 3:30PM EDT | 280.00 | 62.47 | 67.00 | 67.95 | 0.00 | - | 320 | 0 | 115.63% |
| AAPL240621P00285000 | 2024-06-12 2:12PM EDT | 285.00 | 67.21 | 72.00 | 72.95 | 0.00 | - | - | 0 | 121.48% |
| AAPL240621P00290000 | 2024-06-12 12:00PM EDT | 290.00 | 73.50 | 77.00 | 77.95 | 0.00 | - | 10 | 0 | 127.34% |
| AAPL240621P00300000 | 2024-06-14 12:09PM EDT | 300.00 | 87.80 | 87.00 | 87.95 | +1.90 | +2.21% | 1 | 1 | 138.38% |
| AAPL240621P00310000 | 2024-06-14 11:35AM EDT | 310.00 | 96.27 | 97.00 | 97.95 | +0.35 | +0.36% | 2 | 0 | 148.93% |
| AAPL240621P00320000 | 2024-06-14 11:45AM EDT | 320.00 | 106.65 | 107.00 | 107.95 | -38.63 | -26.59% | 4 | 0 | 159.08% |
© 2024 Yahoo. All rights reserved.