Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121C00025000 | 2022-01-19 3:52PM EST | 25.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220121C00027500 | 2022-01-19 3:52PM EST | 27.50 | 139.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL220121C00028750 | 2022-01-19 3:52PM EST | 28.75 | 137.85 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| AAPL220121C00030000 | 2021-12-28 2:22PM EST | 30.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AAPL220121C00031250 | 2022-01-19 3:24PM EST | 31.25 | 136.50 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| AAPL220121C00032500 | 2022-01-12 10:13AM EST | 32.50 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AAPL220121C00033750 | 2022-01-06 12:26PM EST | 33.75 | 139.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL220121C00035000 | 2022-01-03 1:39PM EST | 35.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121C00036250 | 2021-11-08 1:43PM EST | 36.25 | 114.62 | 142.05 | 144.45 | 0.00 | - | 4 | 0 | 2,533.01% |
| AAPL220121C00037500 | 2022-01-19 3:21PM EST | 37.50 | 130.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220121C00038750 | 2021-11-10 6:51AM EST | 38.75 | 111.50 | 138.90 | 142.10 | 0.00 | - | 1 | 3 | 2,388.67% |
| AAPL220121C00040000 | 2022-01-18 1:14PM EST | 40.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 18 | 52 | 0.00% |
| AAPL220121C00041250 | 2022-01-19 12:54PM EST | 41.25 | 127.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220121C00042500 | 2022-01-18 9:30AM EST | 42.50 | 127.45 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| AAPL220121C00043750 | 2022-01-19 10:12AM EST | 43.75 | 127.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| AAPL220121C00045000 | 2022-01-18 11:36AM EST | 45.00 | 125.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121C00046250 | 2021-12-21 3:11PM EST | 46.25 | 126.45 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AAPL220121C00047500 | 2022-01-19 12:20PM EST | 47.50 | 121.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220121C00048750 | 2022-01-11 3:32PM EST | 48.75 | 126.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121C00050000 | 2022-01-19 2:44PM EST | 50.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,558 | 0.00% |
| AAPL220121C00051250 | 2022-01-19 2:39PM EST | 51.25 | 116.45 | 0.00 | 0.00 | 0.00 | - | 28 | 54 | 0.00% |
| AAPL220121C00052500 | 2022-01-19 12:00PM EST | 52.50 | 115.86 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| AAPL220121C00053750 | 2022-01-19 2:05PM EST | 53.75 | 114.50 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 0.00% |
| AAPL220121C00055000 | 2022-01-18 9:41AM EST | 55.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121C00056250 | 2022-01-19 3:44PM EST | 56.25 | 111.10 | 0.00 | 0.00 | 0.00 | - | 202 | 397 | 0.00% |
| AAPL220121C00057500 | 2022-01-19 1:46PM EST | 57.50 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| AAPL220121C00058750 | 2022-01-10 3:53PM EST | 58.75 | 112.77 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 0.00% |
| AAPL220121C00060000 | 2022-01-19 2:56PM EST | 60.00 | 108.20 | 0.00 | 0.00 | 0.00 | - | 3 | 659 | 0.00% |
| AAPL220121C00061250 | 2022-01-11 9:30AM EST | 61.25 | 111.02 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AAPL220121C00062500 | 2022-01-19 3:53PM EST | 62.50 | 104.05 | 0.00 | 0.00 | 0.00 | - | 59 | 1,241 | 0.00% |
| AAPL220121C00063750 | 2022-01-19 12:31PM EST | 63.75 | 105.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121C00065000 | 2022-01-19 3:59PM EST | 65.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121C00066250 | 2022-01-19 2:51PM EST | 66.25 | 101.55 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| AAPL220121C00067500 | 2022-01-19 2:23PM EST | 67.50 | 100.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL220121C00070000 | 2022-01-19 2:46PM EST | 70.00 | 97.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,043 | 0.00% |
| AAPL220121C00072500 | 2022-01-19 12:40PM EST | 72.50 | 96.58 | 0.00 | 0.00 | 0.00 | - | 6 | 402 | 0.00% |
| AAPL220121C00075000 | 2022-01-19 3:27PM EST | 75.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | 517 | 2,906 | 0.00% |
| AAPL220121C00077500 | 2022-01-18 2:52PM EST | 77.50 | 93.20 | 0.00 | 0.00 | 0.00 | - | 24 | 668 | 0.00% |
| AAPL220121C00080000 | 2022-01-19 3:44PM EST | 80.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 41 | 2,152 | 0.00% |
| AAPL220121C00082500 | 2022-01-19 10:51AM EST | 82.50 | 86.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,340 | 0.00% |
| AAPL220121C00085000 | 2022-01-19 3:54PM EST | 85.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 760 | 2,591 | 0.00% |
| AAPL220121C00087500 | 2022-01-19 2:17PM EST | 87.50 | 80.42 | 0.00 | 0.00 | 0.00 | - | 137 | 2,841 | 0.00% |
| AAPL220121C00090000 | 2022-01-19 3:14PM EST | 90.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL220121C00092500 | 2022-01-19 12:46PM EST | 92.50 | 76.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL220121C00095000 | 2022-01-19 12:47PM EST | 95.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 7 | 3,502 | 0.00% |
| AAPL220121C00097500 | 2022-01-19 11:57AM EST | 97.50 | 70.80 | 0.00 | 0.00 | 0.00 | - | 85 | 2,650 | 0.00% |
| AAPL220121C00100000 | 2022-01-19 3:52PM EST | 100.00 | 66.71 | 0.00 | 0.00 | 0.00 | - | 627 | 40,130 | 0.00% |
| AAPL220121C00102500 | 2022-01-19 1:10PM EST | 102.50 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121C00103750 | 2022-01-13 3:41PM EST | 103.75 | 69.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL220121C00105000 | 2022-01-19 2:58PM EST | 105.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 196 | 6,412 | 0.00% |
| AAPL220121C00106250 | 2022-01-18 12:45PM EST | 106.25 | 63.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220121C00107500 | 2022-01-19 3:25PM EST | 107.50 | 60.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4,001 | 0.00% |
| AAPL220121C00108750 | 2022-01-18 12:38PM EST | 108.75 | 61.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,156 | 0.00% |
| AAPL220121C00110000 | 2022-01-19 3:53PM EST | 110.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AAPL220121C00111250 | 2022-01-19 3:01PM EST | 111.25 | 56.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220121C00112500 | 2022-01-19 3:46PM EST | 112.50 | 54.67 | 0.00 | 0.00 | 0.00 | - | 8 | 9,129 | 0.00% |
| AAPL220121C00113750 | 2022-01-18 9:34AM EST | 113.75 | 58.16 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 0.00% |
| AAPL220121C00115000 | 2022-01-19 3:47PM EST | 115.00 | 52.04 | 0.00 | 0.00 | 0.00 | - | 645 | 5,537 | 0.00% |
| AAPL220121C00116250 | 2022-01-18 12:45PM EST | 116.25 | 53.40 | 0.00 | 0.00 | 0.00 | - | 33 | 2,104 | 0.00% |
| AAPL220121C00117500 | 2022-01-19 2:54PM EST | 117.50 | 50.50 | 0.00 | 0.00 | 0.00 | - | 132 | 2,448 | 0.00% |
| AAPL220121C00118750 | 2022-01-19 3:52PM EST | 118.75 | 47.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220121C00120000 | 2022-01-19 3:57PM EST | 120.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 640 | 16,059 | 0.00% |
| AAPL220121C00121250 | 2022-01-19 10:58AM EST | 121.25 | 47.62 | 0.00 | 0.00 | 0.00 | - | 73 | 3,149 | 0.00% |
| AAPL220121C00122500 | 2022-01-19 2:08PM EST | 122.50 | 45.62 | 0.00 | 0.00 | 0.00 | - | 19 | 9,933 | 0.00% |
| AAPL220121C00125000 | 2022-01-19 3:57PM EST | 125.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | 161 | 34,484 | 0.00% |
| AAPL220121C00126250 | 2022-01-19 3:58PM EST | 126.25 | 39.85 | 0.00 | 0.00 | 0.00 | - | 24 | 3,331 | 0.00% |
| AAPL220121C00127500 | 2022-01-19 3:55PM EST | 127.50 | 39.02 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AAPL220121C00128750 | 2022-01-19 3:52PM EST | 128.75 | 37.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220121C00130000 | 2022-01-19 3:49PM EST | 130.00 | 37.01 | 0.00 | 0.00 | 0.00 | - | 1,991 | 43,301 | 0.00% |
| AAPL220121C00135000 | 2022-01-19 3:57PM EST | 135.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 0.00% |
| AAPL220121C00140000 | 2022-01-19 3:58PM EST | 140.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 0.00% |
| AAPL220121C00145000 | 2022-01-19 3:49PM EST | 145.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 695 | 48,237 | 0.00% |
| AAPL220121C00150000 | 2022-01-19 3:57PM EST | 150.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 5,745 | 77,635 | 0.00% |
| AAPL220121C00152500 | 2022-01-19 3:57PM EST | 152.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL220121C00155000 | 2022-01-19 3:59PM EST | 155.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 0.00% |
| AAPL220121C00157500 | 2022-01-19 3:56PM EST | 157.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AAPL220121C00160000 | 2022-01-19 3:59PM EST | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5,706 | 79,056 | 0.00% |
| AAPL220121C00162500 | 2022-01-19 3:59PM EST | 162.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 919 | 1,637 | 0.00% |
| AAPL220121C00165000 | 2022-01-19 3:59PM EST | 165.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7,271 | 42,878 | 0.00% |
| AAPL220121C00167500 | 2022-01-19 3:59PM EST | 167.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 56,529 | 0 | 3.13% |
| AAPL220121C00170000 | 2022-01-19 3:59PM EST | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 213,209 | 122,658 | 6.25% |
| AAPL220121C00172500 | 2022-01-19 3:59PM EST | 172.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 112,413 | 0 | 12.50% |
| AAPL220121C00175000 | 2022-01-19 3:59PM EST | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60,387 | 85,511 | 12.50% |
| AAPL220121C00177500 | 2022-01-19 3:59PM EST | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25,000 | 28,864 | 25.00% |
| AAPL220121C00180000 | 2022-01-19 3:59PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20,239 | 93,707 | 25.00% |
| AAPL220121C00182500 | 2022-01-19 3:59PM EST | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,693 | 17,194 | 25.00% |
| AAPL220121C00185000 | 2022-01-19 3:59PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,200 | 45,513 | 25.00% |
| AAPL220121C00187500 | 2022-01-19 3:40PM EST | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,210 | 0 | 50.00% |
| AAPL220121C00190000 | 2022-01-19 3:06PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,009 | 45,094 | 50.00% |
| AAPL220121C00192500 | 2022-01-19 3:37PM EST | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 901 | 7,854 | 50.00% |
| AAPL220121C00195000 | 2022-01-19 3:08PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 61,182 | 50.00% |
| AAPL220121C00197500 | 2022-01-19 11:34AM EST | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,628 | 50.00% |
| AAPL220121C00200000 | 2022-01-19 3:59PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 296 | 94,242 | 50.00% |
| AAPL220121C00205000 | 2022-01-19 3:46PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AAPL220121C00210000 | 2022-01-19 3:46PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18,527 | 50.00% |
| AAPL220121C00215000 | 2022-01-18 1:58PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAPL220121C00220000 | 2022-01-19 11:57AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 22,047 | 50.00% |
| AAPL220121C00225000 | 2022-01-19 3:50PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 13,778 | 50.00% |
| AAPL220121C00230000 | 2022-01-19 12:55PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 6,567 | 50.00% |
| AAPL220121C00235000 | 2020-08-27 8:30AM EST | 235.00 | 277.92 | 268.15 | 273.00 | +0.01 | +0.00% | 1 | 803 | 0.00% |
| AAPL220121C00240000 | 2022-01-18 10:08AM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,377 | 50.00% |
| AAPL220121C00245000 | 2020-08-27 9:59AM EST | 245.00 | 266.40 | 259.10 | 264.00 | -0.01 | -0.00% | 2 | 631 | 0.00% |
| AAPL220121C00250000 | 2022-01-19 2:28PM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 49,054 | 50.00% |
| AAPL220121C00255000 | 2020-08-27 10:00AM EST | 255.00 | 256.56 | 250.55 | 255.00 | +0.01 | +0.00% | 2 | 611 | 0.00% |
| AAPL220121C00260000 | 2022-01-19 10:45AM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13,938 | 50.00% |
| AAPL220121C00265000 | 2020-08-25 9:09AM EST | 265.00 | 238.40 | 241.75 | 246.50 | +0.02 | +0.01% | 1 | 0 | 0.00% |
| AAPL220121C00270000 | 2020-08-28 2:40PM EST | 270.00 | 240.00 | 237.15 | 242.00 | -1.00 | -0.41% | 6 | 2,616 | 0.00% |
| AAPL220121C00280000 | 2020-08-28 2:26PM EST | 280.00 | 233.58 | 229.15 | 233.50 | -2.08 | -0.88% | 4 | 2,056 | 0.00% |
| AAPL220121C00290000 | 2020-08-26 10:55AM EST | 290.00 | 226.52 | 221.00 | 225.50 | +0.02 | +0.01% | 8 | 768 | 0.00% |
| AAPL220121C00300000 | 2020-08-28 2:40PM EST | 300.00 | 219.00 | 212.55 | 217.00 | +3.07 | +1.42% | 19 | 6,709 | 0.00% |
| AAPL220121C00310000 | 2020-08-27 2:43PM EST | 310.00 | 208.96 | 204.65 | 209.00 | -0.01 | -0.00% | 6 | 1,326 | 0.00% |
| AAPL220121C00320000 | 2020-08-28 2:56PM EST | 320.00 | 199.00 | 198.00 | 200.85 | -3.50 | -1.73% | 49 | 3,756 | 0.00% |
| AAPL220121C00330000 | 2020-08-28 2:01PM EST | 330.00 | 192.76 | 189.50 | 193.05 | +1.41 | +0.74% | 10 | 2,120 | 0.00% |
| AAPL220121C00340000 | 2020-08-28 10:41AM EST | 340.00 | 186.50 | 181.95 | 185.30 | -0.54 | -0.29% | 1 | 1,834 | 0.00% |
| AAPL220121C00350000 | 2020-08-28 2:56PM EST | 350.00 | 175.90 | 174.65 | 178.00 | -2.49 | -1.40% | 10 | 4,380 | 0.00% |
| AAPL220121C00360000 | 2020-08-28 2:47PM EST | 360.00 | 175.15 | 167.50 | 170.65 | +4.63 | +2.72% | 34 | 1,874 | 0.00% |
| AAPL220121C00370000 | 2020-08-28 11:35AM EST | 370.00 | 166.50 | 160.55 | 163.65 | +6.50 | +4.06% | 20 | 1,111 | 6,457.81% |
| AAPL220121C00380000 | 2020-08-27 11:04AM EST | 380.00 | 159.68 | 153.85 | 156.60 | -0.01 | -0.01% | 8 | 1,077 | 5,429.30% |
| AAPL220121C00390000 | 2020-08-27 9:54AM EST | 390.00 | 149.50 | 147.20 | 150.00 | -3.31 | -2.17% | 2 | 849 | 4,884.47% |
| AAPL220121C00400000 | 2020-08-28 2:54PM EST | 400.00 | 142.55 | 140.90 | 142.15 | -2.08 | -1.44% | 30 | 6,539 | 4,468.46% |
| AAPL220121C00410000 | 2020-08-27 12:03PM EST | 410.00 | 135.00 | 134.80 | 137.45 | 0.00 | - | 3 | 0 | 4,216.80% |
| AAPL220121C00415000 | 2020-08-24 1:49PM EST | 415.00 | 135.43 | 131.80 | 134.45 | 0.00 | - | 6 | 193 | 4,091.99% |
| AAPL220121C00420000 | 2020-08-27 9:36AM EST | 420.00 | 132.67 | 128.90 | 131.45 | -2.28 | -1.69% | 1 | 1,949 | 3,978.08% |
| AAPL220121C00425000 | 2020-08-26 12:36PM EST | 425.00 | 130.30 | 125.90 | 128.50 | 0.00 | - | 11 | 217 | 3,870.51% |
| AAPL220121C00430000 | 2020-08-26 10:32AM EST | 430.00 | 126.57 | 123.20 | 125.65 | -0.07 | -0.06% | 44 | 1,662 | 3,776.42% |
| AAPL220121C00435000 | 2020-08-26 11:53AM EST | 435.00 | 125.00 | 120.40 | 122.85 | 0.00 | - | 2 | 341 | 3,686.33% |
| AAPL220121C00440000 | 2020-08-28 10:30AM EST | 440.00 | 119.00 | 117.70 | 120.05 | -2.54 | -2.09% | 15 | 765 | 3,602.15% |
| AAPL220121C00445000 | 2020-08-25 2:53PM EST | 445.00 | 118.45 | 115.00 | 117.35 | +3.64 | +3.17% | 1 | 216 | 3,523.24% |
| AAPL220121C00450000 | 2020-08-28 2:56PM EST | 450.00 | 114.85 | 112.40 | 114.80 | +0.05 | +0.04% | 140 | 2,903 | 3,451.32% |
| AAPL220121C00455000 | 2020-08-27 11:48AM EST | 455.00 | 111.75 | 109.80 | 112.10 | 0.00 | - | 2 | 101 | 3,379.83% |
| AAPL220121C00460000 | 2020-08-28 2:41PM EST | 460.00 | 112.15 | 107.30 | 109.55 | +2.15 | +1.95% | 8 | 614 | 3,314.40% |
| AAPL220121C00465000 | 2020-08-28 12:55PM EST | 465.00 | 106.03 | 104.85 | 107.00 | -1.82 | -1.69% | 12 | 232 | 3,251.71% |
| AAPL220121C00470000 | 2020-08-28 1:49PM EST | 470.00 | 105.30 | 102.45 | 104.60 | +2.92 | +2.85% | 14 | 679 | 3,193.51% |
| AAPL220121C00475000 | 2020-08-26 8:51AM EST | 475.00 | 103.45 | 100.05 | 102.15 | -0.55 | -0.53% | 1 | 301 | 3,136.28% |
| AAPL220121C00480000 | 2020-08-28 1:47PM EST | 480.00 | 100.00 | 97.75 | 99.80 | -1.47 | -1.45% | 4 | 1,046 | 3,083.01% |
| AAPL220121C00485000 | 2020-08-28 1:01PM EST | 485.00 | 97.20 | 95.50 | 97.55 | -2.75 | -2.75% | 2 | 340 | 3,032.91% |
| AAPL220121C00490000 | 2020-08-28 2:50PM EST | 490.00 | 97.50 | 93.30 | 95.25 | +1.20 | +1.25% | 51 | 1,713 | 2,983.84% |
| AAPL220121C00500000 | 2020-08-28 2:59PM EST | 500.00 | 90.00 | 89.95 | 91.30 | -1.64 | -1.79% | 1,294 | 11,818 | 2,908.89% |
| AAPL220121C00505000 | 2020-08-28 2:34PM EST | 505.00 | 89.85 | 88.10 | 88.85 | +0.30 | +0.34% | 10 | 0 | 2,864.60% |
| AAPL220121C00510000 | 2020-08-28 2:47PM EST | 510.00 | 89.25 | 85.00 | 86.70 | +2.70 | +3.12% | 37 | 599 | 2,810.06% |
| AAPL220121C00515000 | 2020-08-28 2:19PM EST | 515.00 | 85.19 | 83.00 | 84.85 | -2.62 | -2.98% | 10 | 931 | 2,772.46% |
| AAPL220121C00520000 | 2020-08-28 12:33PM EST | 520.00 | 81.55 | 81.10 | 82.85 | -4.10 | -4.79% | 10 | 1,717 | 2,734.77% |
| AAPL220121C00540000 | 2020-08-28 2:34PM EST | 540.00 | 75.92 | 73.85 | 75.40 | -0.38 | -0.50% | 11 | 2,721 | 2,598.00% |
| AAPL220121C00560000 | 2020-08-28 1:55PM EST | 560.00 | 1,242.44 | 357.50 | 362.50 | +1,171.98 | +1,663.33% | 210 | 22 | 0.00% |
| AAPL220121C00580000 | 2020-08-28 2:50PM EST | 580.00 | 1,224.60 | 352.50 | 357.50 | +1,160.50 | +1,810.45% | 8 | 22 | 0.00% |
| AAPL220121C00600000 | 2020-08-28 2:57PM EST | 600.00 | 354.60 | 348.00 | 353.00 | +297.60 | +522.11% | 8 | 481 | 0.00% |
| AAPL220121C00620000 | 2020-08-28 2:55PM EST | 620.00 | 1,216.96 | 343.00 | 348.00 | +1,163.56 | +2,178.95% | 20 | 210 | 0.00% |
| AAPL220121C00640000 | 2020-08-28 1:51PM EST | 640.00 | 1,379.36 | 338.00 | 343.00 | +1,331.06 | +2,755.82% | 4 | 307 | 0.00% |
| AAPL220121C00660000 | 2020-08-28 2:54PM EST | 660.00 | 1,188.00 | 333.50 | 338.50 | +1,143.81 | +2,588.39% | 140 | 146 | 0.00% |
| AAPL220121C00680000 | 2020-08-28 2:14PM EST | 680.00 | 1,113.16 | 328.50 | 333.50 | +1,072.36 | +2,628.33% | 21 | 297 | 0.00% |
| AAPL220121C00700000 | 2020-08-28 2:59PM EST | 700.00 | 37.35 | 36.15 | 37.35 | +0.20 | +0.54% | 22 | 968 | 1,984.64% |
| AAPL220121C00720000 | 2020-08-28 2:41PM EST | 720.00 | 1,035.40 | 319.00 | 324.00 | +1,000.55 | +2,871.02% | 19 | 257 | 0.00% |
| AAPL220121C00740000 | 2020-08-28 2:54PM EST | 740.00 | 31.98 | 30.70 | 31.90 | -0.02 | -0.06% | 55 | 256 | 1,903.52% |
| AAPL220121C00800000 | 2020-08-28 2:29PM EST | 800.00 | 304.00 | 300.00 | 305.00 | +279.00 | +1,116.00% | 63 | 1,098 | 0.00% |
| AAPL220121C00900000 | 2020-08-28 2:26PM EST | 900.00 | 18.13 | 17.35 | 18.40 | +0.03 | +0.17% | 5 | - | 1,706.06% |
| AAPL220121C01000000 | 2020-08-28 2:59PM EST | 1,000.00 | 13.33 | 13.25 | 14.05 | -0.22 | -1.62% | 426 | - | 1,648.58% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121P00025000 | 2022-01-18 3:14PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL220121P00027500 | 2022-01-05 9:42AM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| AAPL220121P00028750 | 2021-12-06 9:33AM EST | 28.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 970 | 725.00% |
| AAPL220121P00030000 | 2021-12-06 9:33AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 11,830 | 700.00% |
| AAPL220121P00031250 | 2022-01-03 11:47AM EST | 31.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 765 | 50.00% |
| AAPL220121P00032500 | 2021-12-20 3:56PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 1,133 | 675.00% |
| AAPL220121P00033750 | 2021-12-06 9:36AM EST | 33.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 420 | 650.00% |
| AAPL220121P00035000 | 2022-01-05 9:31AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| AAPL220121P00036250 | 2021-12-06 10:20AM EST | 36.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 782 | 625.00% |
| AAPL220121P00037500 | 2022-01-05 9:32AM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 16,321 | 50.00% |
| AAPL220121P00038750 | 2021-11-10 6:51AM EST | 38.75 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,571 | 687.50% |
| AAPL220121P00040000 | 2022-01-18 11:52AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 2,967 | 50.00% |
| AAPL220121P00041250 | 2022-01-05 9:32AM EST | 41.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,987 | 50.00% |
| AAPL220121P00042500 | 2021-10-28 12:16PM EST | 42.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 11,805 | 656.25% |
| AAPL220121P00043750 | 2021-11-10 3:50PM EST | 43.75 | 0.01 | 0.00 | 0.04 | 0.00 | - | 71 | 3,410 | 618.75% |
| AAPL220121P00045000 | 2021-12-20 3:52PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 10,257 | 537.50% |
| AAPL220121P00046250 | 2021-11-15 9:58AM EST | 46.25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 4,252 | 562.50% |
| AAPL220121P00047500 | 2021-12-07 9:53AM EST | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5,182 | 525.00% |
| AAPL220121P00048750 | 2022-01-03 3:49PM EST | 48.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL220121P00050000 | 2022-01-18 9:40AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 29,575 | 50.00% |
| AAPL220121P00051250 | 2021-12-13 9:33AM EST | 51.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,951 | 487.50% |
| AAPL220121P00052500 | 2022-01-18 11:54AM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 8,330 | 50.00% |
| AAPL220121P00053750 | 2022-01-03 2:33PM EST | 53.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 4,009 | 50.00% |
| AAPL220121P00055000 | 2022-01-03 2:33PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 18,531 | 50.00% |
| AAPL220121P00056250 | 2021-12-30 9:30AM EST | 56.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 6,283 | 50.00% |
| AAPL220121P00057500 | 2022-01-05 9:33AM EST | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 8,539 | 50.00% |
| AAPL220121P00058750 | 2021-12-16 10:49AM EST | 58.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,841 | 437.50% |
| AAPL220121P00060000 | 2022-01-06 10:05AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 23,589 | 50.00% |
| AAPL220121P00061250 | 2022-01-18 10:22AM EST | 61.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL220121P00062500 | 2022-01-10 12:30PM EST | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220121P00063750 | 2022-01-10 12:31PM EST | 63.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,117 | 50.00% |
| AAPL220121P00065000 | 2022-01-18 12:36PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,445 | 50.00% |
| AAPL220121P00066250 | 2022-01-03 12:52PM EST | 66.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,595 | 50.00% |
| AAPL220121P00067500 | 2022-01-10 2:12PM EST | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,721 | 50.00% |
| AAPL220121P00070000 | 2022-01-10 3:24PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 12,178 | 50.00% |
| AAPL220121P00072500 | 2022-01-18 12:22PM EST | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL220121P00075000 | 2022-01-19 10:38AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 26,663 | 50.00% |
| AAPL220121P00077500 | 2022-01-03 2:34PM EST | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 5,646 | 50.00% |
| AAPL220121P00080000 | 2022-01-19 2:33PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL220121P00082500 | 2022-01-10 10:41AM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 6,102 | 50.00% |
| AAPL220121P00085000 | 2022-01-11 12:06PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 11,652 | 50.00% |
| AAPL220121P00087500 | 2022-01-14 2:50PM EST | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 7,569 | 50.00% |
| AAPL220121P00090000 | 2022-01-18 2:55PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21,245 | 100.00% |
| AAPL220121P00092500 | 2022-01-13 10:56AM EST | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9,308 | 50.00% |
| AAPL220121P00095000 | 2022-01-19 12:28PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18,141 | 50.00% |
| AAPL220121P00097500 | 2022-01-14 2:30PM EST | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 21,650 | 50.00% |
| AAPL220121P00100000 | 2022-01-19 1:49PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 47,744 | 50.00% |
| AAPL220121P00102500 | 2022-01-13 10:32AM EST | 102.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 26,758 | 50.00% |
| AAPL220121P00103750 | 2022-01-13 10:32AM EST | 103.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 10,785 | 50.00% |
| AAPL220121P00105000 | 2022-01-19 3:44PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32,267 | 50.00% |
| AAPL220121P00106250 | 2022-01-13 2:38PM EST | 106.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 10,611 | 50.00% |
| AAPL220121P00107500 | 2022-01-14 11:41AM EST | 107.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 935 | 9,503 | 50.00% |
| AAPL220121P00108750 | 2022-01-14 1:27PM EST | 108.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 8,489 | 50.00% |
| AAPL220121P00110000 | 2022-01-19 3:44PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL220121P00111250 | 2022-01-18 3:33PM EST | 111.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220121P00112500 | 2022-01-18 12:25PM EST | 112.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21,929 | 50.00% |
| AAPL220121P00113750 | 2022-01-14 3:00PM EST | 113.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 611 | 12,258 | 50.00% |
| AAPL220121P00115000 | 2022-01-18 1:12PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL220121P00116250 | 2022-01-14 12:25PM EST | 116.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,451 | 50.00% |
| AAPL220121P00117500 | 2022-01-19 1:41PM EST | 117.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,098 | 50.00% |
| AAPL220121P00118750 | 2022-01-14 11:34AM EST | 118.75 | 0.02 | 0.00 | 0.00 | 0.00 | - | 384 | 11,731 | 50.00% |
| AAPL220121P00120000 | 2022-01-19 1:56PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 44,053 | 50.00% |
| AAPL220121P00121250 | 2022-01-14 3:52PM EST | 121.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 540 | 8,958 | 50.00% |
| AAPL220121P00122500 | 2022-01-18 10:19AM EST | 122.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 513 | 21,600 | 50.00% |
| AAPL220121P00125000 | 2022-01-19 3:36PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 74,896 | 50.00% |
| AAPL220121P00126250 | 2022-01-19 2:43PM EST | 126.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL220121P00127500 | 2022-01-19 10:10AM EST | 127.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,815 | 50.00% |
| AAPL220121P00128750 | 2022-01-19 3:07PM EST | 128.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 9,729 | 50.00% |
| AAPL220121P00130000 | 2022-01-19 3:23PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 427 | 82,394 | 50.00% |
| AAPL220121P00135000 | 2022-01-19 3:46PM EST | 135.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 691 | 75,072 | 96.88% |
| AAPL220121P00140000 | 2022-01-19 3:55PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,187 | 47,943 | 50.00% |
| AAPL220121P00145000 | 2022-01-19 3:55PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,125 | 94,604 | 50.00% |
| AAPL220121P00150000 | 2022-01-19 3:59PM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,658 | 0 | 25.00% |
| AAPL220121P00152500 | 2022-01-19 3:58PM EST | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,413 | 8,046 | 25.00% |
| AAPL220121P00155000 | 2022-01-19 3:59PM EST | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,900 | 44,461 | 25.00% |
| AAPL220121P00157500 | 2022-01-19 3:59PM EST | 157.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,296 | 0 | 12.50% |
| AAPL220121P00160000 | 2022-01-19 3:59PM EST | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21,862 | 85,190 | 12.50% |
| AAPL220121P00162500 | 2022-01-19 3:59PM EST | 162.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16,002 | 11,438 | 6.25% |
| AAPL220121P00165000 | 2022-01-19 3:59PM EST | 165.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 63,525 | 60,087 | 3.13% |
| AAPL220121P00167500 | 2022-01-19 3:59PM EST | 167.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 66,287 | 20,637 | 0.00% |
| AAPL220121P00170000 | 2022-01-19 3:59PM EST | 170.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 63,569 | 100,730 | 0.00% |
| AAPL220121P00172500 | 2022-01-19 3:59PM EST | 172.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11,037 | 16,287 | 0.00% |
| AAPL220121P00175000 | 2022-01-19 3:59PM EST | 175.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 6,364 | 0 | 0.00% |
| AAPL220121P00177500 | 2022-01-19 3:59PM EST | 177.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 491 | 10,020 | 0.00% |
| AAPL220121P00180000 | 2022-01-19 3:59PM EST | 180.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1,899 | 26,800 | 0.00% |
| AAPL220121P00182500 | 2022-01-19 3:56PM EST | 182.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 264 | 2,496 | 0.00% |
| AAPL220121P00185000 | 2022-01-19 12:58PM EST | 185.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 155 | 6,773 | 0.00% |
| AAPL220121P00187500 | 2022-01-19 2:33PM EST | 187.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AAPL220121P00190000 | 2022-01-19 3:55PM EST | 190.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 98 | 1,852 | 0.00% |
| AAPL220121P00192500 | 2022-01-19 10:14AM EST | 192.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| AAPL220121P00195000 | 2022-01-19 10:55AM EST | 195.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,064 | 0.00% |
| AAPL220121P00197500 | 2022-01-19 1:37PM EST | 197.50 | 28.72 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| AAPL220121P00200000 | 2022-01-19 3:54PM EST | 200.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 137 | 1,129 | 0.00% |
| AAPL220121P00205000 | 2022-01-19 12:59PM EST | 205.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL220121P00210000 | 2022-01-19 12:59PM EST | 210.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL220121P00215000 | 2022-01-18 9:30AM EST | 215.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| AAPL220121P00220000 | 2022-01-14 1:25PM EST | 220.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL220121P00225000 | 2022-01-03 9:58AM EST | 225.00 | 44.14 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| AAPL220121P00230000 | 2022-01-07 3:57PM EST | 230.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121P00235000 | 2020-08-24 12:00PM EST | 235.00 | 7.80 | 7.70 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121P00240000 | 2022-01-19 3:58PM EST | 240.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 31 | 1 | 0.00% |
| AAPL220121P00245000 | 2020-08-27 1:01PM EST | 245.00 | 9.00 | 8.70 | 9.40 | 0.00 | - | 1 | 534 | 0.00% |
| AAPL220121P00250000 | 2022-01-18 9:44AM EST | 250.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL220121P00255000 | 2020-08-28 9:55AM EST | 255.00 | 10.10 | 9.75 | 10.50 | +0.50 | +5.21% | 2 | 1,040 | 0.00% |
| AAPL220121P00260000 | 2022-01-18 10:11AM EST | 260.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AAPL220121P00265000 | 2020-08-26 2:59PM EST | 265.00 | 10.60 | 11.00 | 11.75 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220121P00270000 | 2020-08-28 2:47PM EST | 270.00 | 12.05 | 11.60 | 12.40 | -0.45 | -3.60% | 41 | 2,843 | 0.00% |
| AAPL220121P00280000 | 2020-08-28 2:13PM EST | 280.00 | 13.60 | 13.00 | 13.80 | +0.90 | +7.09% | 24 | 2,171 | 0.00% |
| AAPL220121P00290000 | 2020-08-25 10:11AM EST | 290.00 | 14.68 | 14.55 | 15.35 | +0.01 | +0.07% | 1 | 1,122 | 0.00% |
| AAPL220121P00300000 | 2020-08-28 2:00PM EST | 300.00 | 16.70 | 16.30 | 17.10 | -0.09 | -0.54% | 16 | 0 | 0.00% |
| AAPL220121P00310000 | 2020-08-25 8:31AM EST | 310.00 | 18.00 | 18.15 | 18.95 | 0.00 | - | 3 | 799 | 0.00% |
| AAPL220121P00320000 | 2020-08-28 2:31PM EST | 320.00 | 20.40 | 20.15 | 21.00 | +0.12 | +0.59% | 22 | 2,798 | 0.00% |
| AAPL220121P00330000 | 2020-08-27 1:37PM EST | 330.00 | 22.92 | 22.35 | 23.25 | +0.02 | +0.09% | 27 | 380 | 0.00% |
| AAPL220121P00340000 | 2020-08-27 11:45AM EST | 340.00 | 25.76 | 24.75 | 25.65 | +0.01 | +0.04% | 15 | 760 | 0.00% |
| AAPL220121P00350000 | 2020-08-28 12:38PM EST | 350.00 | 27.16 | 27.30 | 28.25 | -1.53 | -5.33% | 319 | 1,632 | 0.00% |
| AAPL220121P00360000 | 2020-08-28 2:40PM EST | 360.00 | 29.90 | 30.05 | 31.00 | +0.80 | +2.75% | 42 | 668 | 0.00% |
| AAPL220121P00370000 | 2020-08-28 11:04AM EST | 370.00 | 32.80 | 33.00 | 34.00 | +0.80 | +2.50% | 2 | 192 | 0.00% |
| AAPL220121P00380000 | 2020-08-27 8:58AM EST | 380.00 | 34.16 | 36.20 | 37.15 | +0.01 | +0.03% | 1 | 207 | 0.00% |
| AAPL220121P00390000 | 2020-08-26 1:19PM EST | 390.00 | 38.00 | 39.50 | 40.55 | +0.02 | +0.05% | 2 | 250 | 0.00% |
| AAPL220121P00400000 | 2020-08-28 2:02PM EST | 400.00 | 43.60 | 43.05 | 44.10 | +0.42 | +0.97% | 114 | 1,483 | 0.00% |
| AAPL220121P00410000 | 2020-08-28 1:13PM EST | 410.00 | 46.35 | 46.80 | 47.95 | -0.85 | -1.80% | 16 | 0 | 0.00% |
| AAPL220121P00415000 | 2020-08-28 1:13PM EST | 415.00 | 48.35 | 48.75 | 49.95 | +1.15 | +2.44% | 1 | 0 | 0.00% |
| AAPL220121P00420000 | 2020-08-28 10:04AM EST | 420.00 | 50.96 | 50.75 | 51.95 | +0.16 | +0.31% | 10 | 112 | 0.00% |
| AAPL220121P00425000 | 2020-08-24 2:33PM EST | 425.00 | 51.76 | 52.80 | 54.05 | 0.00 | - | 14 | 91 | 0.00% |
| AAPL220121P00430000 | 2020-08-27 9:05AM EST | 430.00 | 53.65 | 54.95 | 56.20 | 0.00 | - | 1 | 120 | 0.00% |
| AAPL220121P00435000 | 2020-08-24 2:14PM EST | 435.00 | 57.00 | 57.10 | 58.35 | 0.00 | - | 15 | 55 | 0.00% |
| AAPL220121P00440000 | 2020-08-26 11:04AM EST | 440.00 | 1.50 | 1.22 | 1.52 | -56.80 | -97.43% | 24 | 737 | 0.00% |
| AAPL220121P00445000 | 2020-08-21 9:54AM EST | 445.00 | 61.94 | 61.60 | 62.90 | 0.00 | - | 5 | 85 | 0.00% |
| AAPL220121P00450000 | 2020-08-27 1:25PM EST | 450.00 | 63.61 | 63.90 | 65.20 | -0.89 | -1.38% | 2 | 767 | 0.00% |
| AAPL220121P00455000 | 2020-08-27 10:02AM EST | 455.00 | 64.70 | 66.30 | 67.65 | 0.00 | - | 110 | 0 | 0.00% |
| AAPL220121P00460000 | 2020-08-26 12:22PM EST | 460.00 | 6.40 | 1.35 | 1.82 | -60.60 | -90.45% | 10 | 113 | 0.00% |
| AAPL220121P00465000 | 2020-08-26 2:01PM EST | 465.00 | 70.16 | 71.25 | 72.60 | 0.00 | - | 5 | 56 | 0.00% |
| AAPL220121P00470000 | 2020-08-26 10:49AM EST | 470.00 | 72.02 | 73.75 | 75.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121P00475000 | 2020-08-26 11:24AM EST | 475.00 | 74.00 | 76.30 | 77.75 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL220121P00480000 | 2020-08-28 11:24AM EST | 480.00 | 6.64 | 1.50 | 1.97 | -70.66 | -91.41% | 4 | 2,682 | 0.00% |
| AAPL220121P00485000 | 2020-08-26 8:48AM EST | 485.00 | 78.00 | 81.65 | 83.15 | 0.00 | - | 5 | 50 | 0.00% |
| AAPL220121P00490000 | 2020-08-28 2:01PM EST | 490.00 | 84.40 | 84.40 | 85.90 | -2.10 | -2.43% | 23 | 22 | 0.00% |
| AAPL220121P00500000 | 2020-08-28 2:38PM EST | 500.00 | 8.40 | 1.65 | 2.12 | -81.57 | -90.66% | 1,580 | 175 | 0.00% |
| AAPL220121P00505000 | 2020-08-28 2:10PM EST | 505.00 | 92.85 | 92.90 | 94.50 | 0.00 | - | 106 | 0 | 0.00% |
| AAPL220121P00510000 | 2020-08-27 1:22PM EST | 510.00 | 96.28 | 95.80 | 97.45 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL220121P00515000 | 2020-08-26 1:15PM EST | 515.00 | 96.08 | 98.80 | 100.45 | 0.00 | - | 2 | 22 | 0.00% |
| AAPL220121P00520000 | 2020-08-26 9:48AM EST | 520.00 | 2.07 | 1.80 | 2.26 | -97.93 | -97.93% | 1 | 208 | 0.00% |
| AAPL220121P00540000 | 2020-08-25 12:10PM EST | 540.00 | 2.30 | 1.97 | 2.44 | -113.40 | -98.01% | 2 | 66 | 0.00% |
| AAPL220121P00560000 | 2020-08-27 12:16PM EST | 560.00 | 8.80 | 2.14 | 2.53 | -121.05 | -93.22% | - | 153 | 0.00% |
| AAPL220121P00580000 | 2020-08-25 9:23AM EST | 580.00 | 10.20 | 2.31 | 2.79 | -133.80 | -92.92% | 1 | 132 | 0.00% |
| AAPL220121P00600000 | 2020-08-26 2:22PM EST | 600.00 | 2.93 | 2.53 | 2.97 | -149.25 | -98.07% | 2 | 4,460 | 0.00% |
| AAPL220121P00620000 | 2020-08-24 2:58PM EST | 620.00 | 11.60 | 2.70 | 3.20 | -157.30 | -93.13% | - | 241 | 0.00% |
| AAPL220121P00640000 | 2020-08-24 10:41AM EST | 640.00 | 11.84 | 2.91 | 3.20 | -169.66 | -93.48% | - | 583 | 0.00% |
| AAPL220121P00660000 | 2020-08-24 2:58PM EST | 660.00 | 14.40 | 3.10 | 3.65 | -185.54 | -92.80% | 3 | 618 | 0.00% |
| AAPL220121P00680000 | 2020-08-24 10:35AM EST | 680.00 | 14.20 | 3.30 | 3.85 | -200.84 | -93.40% | 82 | 3,033 | 0.00% |
| AAPL220121P00700000 | 2020-08-27 2:27PM EST | 700.00 | 15.00 | 3.55 | 4.15 | -219.10 | -93.59% | 11 | 955 | 0.00% |
