Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
457.30-2.74 (-0.59%)
As of 2:20PM EDT. Market open.
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814C00190000 | 2020-08-13 3:44PM EDT | 190.00 | 270.72 | 266.05 | 269.85 | 0.00 | - | 2 | 5 | 776.95% |
| AAPL200814C00195000 | 2020-08-13 9:30AM EDT | 195.00 | 262.83 | - | - | +16.63 | +6.75% | - | - | 0.00% |
| AAPL200814C00200000 | 2020-08-07 10:31AM EDT | 200.00 | 260.05 | 255.90 | 260.05 | 0.00 | - | 1 | 3 | 738.87% |
| AAPL200814C00205000 | 2020-08-06 2:50PM EDT | 205.00 | 250.70 | 251.10 | 255.05 | 0.00 | - | 24 | 0 | 733.40% |
| AAPL200814C00210000 | 2020-07-21 12:34PM EDT | 210.00 | 182.10 | 246.45 | 250.15 | 0.00 | - | 1 | 0 | 741.80% |
| AAPL200814C00220000 | 2020-08-04 1:53PM EDT | 220.00 | 219.57 | 236.10 | 240.10 | 0.00 | - | 1 | 0 | 677.54% |
| AAPL200814C00225000 | 2020-08-06 3:29PM EDT | 225.00 | 232.70 | 231.10 | 235.10 | 0.00 | - | 40 | 0 | 658.59% |
| AAPL200814C00235000 | 2020-08-06 2:50PM EDT | 235.00 | 219.87 | 221.05 | 225.05 | 0.00 | - | - | 0 | 616.02% |
| AAPL200814C00240000 | 2020-08-06 2:46PM EDT | 240.00 | 214.50 | 216.45 | 220.25 | 0.00 | - | 5 | 0 | 631.05% |
| AAPL200814C00245000 | 2020-08-11 9:54AM EDT | 245.00 | 203.45 | 211.55 | 215.00 | 0.00 | - | 7 | 7 | 605.66% |
| AAPL200814C00250000 | 2020-08-10 12:14PM EDT | 250.00 | 198.93 | 206.65 | 210.40 | 0.00 | - | 5 | 101 | 610.94% |
| AAPL200814C00255000 | 2020-07-14 3:45PM EDT | 255.00 | 132.00 | 203.05 | 206.80 | 0.00 | - | - | 0 | 684.77% |
| AAPL200814C00260000 | 2020-08-12 3:20PM EDT | 260.00 | 192.15 | 196.10 | 200.00 | 0.00 | - | 12 | 12 | 531.45% |
| AAPL200814C00265000 | 2020-08-06 2:47PM EDT | 265.00 | 187.15 | 191.05 | 195.00 | 0.00 | - | 5 | 0 | 512.70% |
| AAPL200814C00270000 | 2020-08-06 2:47PM EDT | 270.00 | 184.33 | 186.25 | 190.10 | 0.00 | - | 2 | 0 | 512.11% |
| AAPL200814C00275000 | 2020-08-06 2:48PM EDT | 275.00 | 179.38 | 181.45 | 185.40 | 0.00 | - | 5 | 0 | 517.77% |
| AAPL200814C00280000 | 2020-08-06 3:38PM EDT | 280.00 | 175.80 | 176.15 | 180.00 | 0.00 | - | 12 | 0 | 471.48% |
| AAPL200814C00285000 | 2020-08-06 2:48PM EDT | 285.00 | 169.27 | 171.25 | 175.20 | 0.00 | - | 5 | 0 | 469.92% |
| AAPL200814C00290000 | 2020-08-06 2:49PM EDT | 290.00 | 164.29 | 166.15 | 170.00 | 0.00 | - | 3 | 0 | 441.60% |
| AAPL200814C00295000 | 2020-08-12 11:21AM EDT | 295.00 | 153.55 | 161.10 | 165.00 | 0.00 | - | 13 | 7 | 424.81% |
| AAPL200814C00300000 | 2020-08-14 10:58AM EDT | 300.00 | 158.73 | 156.45 | 160.40 | +0.04 | +0.03% | 8 | 26 | 439.84% |
| AAPL200814C00305000 | 2020-08-06 3:28PM EDT | 305.00 | 152.35 | 151.25 | 155.10 | 0.00 | - | 26 | 0 | 406.84% |
| AAPL200814C00310000 | 2020-08-10 3:55PM EDT | 310.00 | 148.70 | 146.45 | 150.40 | +8.15 | +5.80% | 2 | 9 | 410.35% |
| AAPL200814C00315000 | 2020-08-13 12:40PM EDT | 315.00 | 147.00 | 141.30 | 145.05 | 0.00 | - | 2 | 8 | 378.61% |
| AAPL200814C00320000 | 2020-08-14 11:04AM EDT | 320.00 | 132.00 | 136.05 | 139.85 | -8.85 | -6.28% | 2 | 11 | 347.07% |
| AAPL200814C00325000 | 2020-08-13 2:03PM EDT | 325.00 | 135.85 | 131.10 | 135.00 | 0.00 | - | 2 | 12 | 341.99% |
| AAPL200814C00330000 | 2020-08-12 3:39PM EDT | 330.00 | 121.57 | 126.10 | 130.00 | 0.00 | - | 10 | 13 | 328.71% |
| AAPL200814C00335000 | 2020-08-10 3:59PM EDT | 335.00 | 115.86 | 121.15 | 125.10 | 0.00 | - | 17 | 16 | 321.00% |
| AAPL200814C00340000 | 2020-08-13 9:59AM EDT | 340.00 | 117.89 | 116.05 | 120.00 | 0.00 | - | 2 | 0 | 301.07% |
| AAPL200814C00342500 | 2020-08-10 2:32PM EDT | 342.50 | 108.65 | 113.60 | 117.50 | 0.00 | - | 1 | 1 | 296.48% |
| AAPL200814C00345000 | 2020-08-12 2:49PM EDT | 345.00 | 107.74 | 111.25 | 115.40 | 0.00 | - | 20 | 45 | 306.93% |
| AAPL200814C00347500 | 2020-08-06 3:33PM EDT | 347.50 | 104.35 | 108.55 | 112.35 | 0.00 | - | 4 | 0 | 276.76% |
| AAPL200814C00350000 | 2020-08-12 1:44PM EDT | 350.00 | 101.69 | 107.95 | 108.30 | 0.00 | - | 7 | 32 | 282.23% |
| AAPL200814C00352500 | 2020-08-13 3:41PM EDT | 352.50 | 107.90 | 105.25 | 105.65 | 0.00 | - | 53 | 47 | 264.45% |
| AAPL200814C00355000 | 2020-08-13 3:41PM EDT | 355.00 | 103.10 | 102.75 | 103.80 | -2.30 | -2.18% | 1 | 0 | 278.03% |
| AAPL200814C00357500 | 2020-08-06 3:46PM EDT | 357.50 | 98.05 | 100.00 | 101.75 | 0.00 | - | 1,240 | 0 | 276.76% |
| AAPL200814C00360000 | 2020-08-10 9:44AM EDT | 360.00 | 95.50 | 97.60 | 98.70 | -4.25 | -4.26% | 5 | 23 | 258.40% |
| AAPL200814C00362500 | 2020-08-07 11:30AM EDT | 362.50 | 88.40 | 95.20 | 95.95 | 0.00 | - | 4 | 0 | 247.85% |
| AAPL200814C00365000 | 2020-08-14 11:59AM EDT | 365.00 | 90.05 | 92.35 | 93.75 | -7.41 | -7.60% | 2 | 103 | 240.23% |
| AAPL200814C00367500 | 2020-08-10 2:07PM EDT | 367.50 | 79.29 | 90.10 | 91.30 | 0.00 | - | 6 | 7 | 242.29% |
| AAPL200814C00370000 | 2020-08-13 1:41PM EDT | 370.00 | 87.60 | 87.85 | 89.15 | -3.72 | -4.07% | 13 | 0 | 250.00% |
| AAPL200814C00372500 | 2020-08-14 11:57AM EDT | 372.50 | 82.79 | 85.15 | 86.30 | -3.37 | -3.91% | 2 | 22 | 231.06% |
| AAPL200814C00375000 | 2020-08-12 2:09PM EDT | 375.00 | 81.70 | 82.25 | 83.70 | 0.00 | - | 1 | 58 | 211.72% |
| AAPL200814C00377500 | 2020-08-13 10:50AM EDT | 377.50 | 80.70 | 79.75 | 80.90 | -2.30 | -2.77% | 10 | 0 | 196.68% |
| AAPL200814C00380000 | 2020-08-14 12:54PM EDT | 380.00 | 78.55 | 77.80 | 79.30 | -2.00 | -2.48% | 26 | 161 | 226.17% |
| AAPL200814C00382500 | 2020-08-13 2:41PM EDT | 382.50 | 76.60 | 75.00 | 76.30 | 0.00 | - | 1 | 13 | 202.73% |
| AAPL200814C00385000 | 2020-08-14 1:30PM EDT | 385.00 | 74.10 | 72.95 | 73.30 | -1.60 | -2.11% | 2 | 125 | 195.51% |
| AAPL200814C00387500 | 2020-08-14 11:40AM EDT | 387.50 | 68.35 | 70.40 | 70.75 | +3.50 | +5.40% | 4 | 104 | 187.11% |
| AAPL200814C00390000 | 2020-08-14 2:01PM EDT | 390.00 | 68.47 | 67.95 | 68.30 | -2.53 | -3.56% | 30 | 138 | 183.40% |
| AAPL200814C00392500 | 2020-08-13 2:16PM EDT | 392.50 | 64.85 | 65.35 | 66.25 | 0.00 | - | 5 | 38 | 184.67% |
| AAPL200814C00395000 | 2020-08-13 1:26PM EDT | 395.00 | 62.00 | 62.95 | 63.30 | -4.00 | -6.06% | 6 | 84 | 171.39% |
| AAPL200814C00397500 | 2020-08-14 10:30AM EDT | 397.50 | 55.00 | 60.40 | 60.75 | -6.02 | -9.87% | 21 | 49 | 163.28% |
| AAPL200814C00400000 | 2020-08-14 1:21PM EDT | 400.00 | 58.93 | 57.80 | 58.15 | -0.76 | -1.27% | 445 | 0 | 152.98% |
| AAPL200814C00402500 | 2020-08-13 12:49PM EDT | 402.50 | 55.00 | 55.30 | 56.20 | 0.00 | - | 10 | 35 | 158.20% |
| AAPL200814C00405000 | 2020-08-14 12:45PM EDT | 405.00 | 53.85 | 53.15 | 53.55 | -1.50 | -2.71% | 5 | 182 | 155.52% |
| AAPL200814C00407500 | 2020-08-14 12:57PM EDT | 407.50 | 51.46 | 50.40 | 50.75 | -1.14 | -2.17% | 6 | 101 | 139.55% |
| AAPL200814C00410000 | 2020-08-14 1:12PM EDT | 410.00 | 48.00 | 48.15 | 48.55 | -2.95 | -5.79% | 46 | 314 | 143.07% |
| AAPL200814C00412500 | 2020-08-14 11:04AM EDT | 412.50 | 39.95 | 45.40 | 45.75 | -8.05 | -16.77% | 12 | 113 | 127.64% |
| AAPL200814C00415000 | 2020-08-14 12:26PM EDT | 415.00 | 42.74 | 42.80 | 43.20 | -2.81 | -6.17% | 10 | 397 | 118.99% |
| AAPL200814C00420000 | 2020-08-14 2:04PM EDT | 420.00 | 38.05 | 37.85 | 38.20 | -2.95 | -7.20% | 163 | 1,847 | 108.11% |
| AAPL200814C00425000 | 2020-08-14 1:52PM EDT | 425.00 | 32.96 | 32.80 | 33.10 | -2.94 | -8.19% | 148 | 1,969 | 93.75% |
| AAPL200814C00430000 | 2020-08-14 2:05PM EDT | 430.00 | 27.92 | 27.95 | 28.30 | -2.08 | -6.93% | 604 | 2,649 | 86.91% |
| AAPL200814C00435000 | 2020-08-14 1:49PM EDT | 435.00 | 23.31 | 22.95 | 23.30 | -2.44 | -9.48% | 326 | 2,572 | 74.46% |
| AAPL200814C00440000 | 2020-08-14 2:03PM EDT | 440.00 | 18.07 | 17.85 | 18.25 | -2.03 | -10.10% | 1,228 | 3,278 | 59.99% |
| AAPL200814C00445000 | 2020-08-14 2:01PM EDT | 445.00 | 13.33 | 12.95 | 13.25 | -2.63 | -16.48% | 2,354 | 5,408 | 50.68% |
| AAPL200814C00450000 | 2020-08-14 2:05PM EDT | 450.00 | 8.10 | 8.00 | 8.30 | -2.25 | -21.74% | 12,758 | 15,720 | 36.94% |
| AAPL200814C00455000 | 2020-08-14 2:04PM EDT | 455.00 | 3.50 | 3.45 | 3.60 | -2.54 | -42.05% | 54,939 | 8,264 | 23.76% |
| AAPL200814C00460000 | 2020-08-14 2:05PM EDT | 460.00 | 0.65 | 0.63 | 0.66 | -2.50 | -79.37% | 126,295 | 15,020 | 17.48% |
| AAPL200814C00465000 | 2020-08-14 2:05PM EDT | 465.00 | 0.10 | 0.10 | 0.12 | -1.35 | -93.10% | 45,614 | 20,683 | 20.22% |
| AAPL200814C00470000 | 2020-08-14 2:05PM EDT | 470.00 | 0.03 | 0.03 | 0.04 | -0.59 | -95.16% | 21,010 | 18,696 | 25.00% |
| AAPL200814C00475000 | 2020-08-14 2:05PM EDT | 475.00 | 0.01 | 0.01 | 0.02 | -0.27 | -96.43% | 7,941 | 18,317 | 30.08% |
| AAPL200814C00480000 | 2020-08-14 2:03PM EDT | 480.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 8,621 | 15,432 | 37.50% |
| AAPL200814C00485000 | 2020-08-14 2:03PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,696 | 0 | 41.41% |
| AAPL200814C00490000 | 2020-08-14 1:59PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,023 | 8,880 | 47.66% |
| AAPL200814C00495000 | 2020-08-14 1:56PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,245 | 0 | 50.00% |
| AAPL200814C00500000 | 2020-08-14 1:42PM EDT | 500.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 836 | 0 | 60.16% |
| AAPL200814C00505000 | 2020-08-14 9:59AM EDT | 505.00 | 0.01 | 0.01 | 0.00 | -0.01 | -50.00% | 242 | 2,888 | 62.50% |
| AAPL200814C00510000 | 2020-08-14 1:39PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 351 | 3,413 | 68.75% |
| AAPL200814C00520000 | 2020-08-14 1:51PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 6,416 | 50.00% |
| AAPL200814C00530000 | 2020-08-14 2:00PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 627 | 4,719 | 50.00% |
| AAPL200814C00540000 | 2020-08-14 11:26AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,590 | 50.00% |
| AAPL200814C00550000 | 2020-08-14 11:13AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 4,418 | 50.00% |
| AAPL200814C00560000 | 2020-08-14 12:52PM EDT | 560.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 15 | 3,470 | 118.75% |
| AAPL200814C00570000 | 2020-08-14 10:40AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 3,647 | 50.00% |
| AAPL200814C00580000 | 2020-08-14 11:46AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 3,183 | 50.00% |
| AAPL200814C00590000 | 2020-08-14 12:58PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,732 | 50.00% |
| AAPL200814C00600000 | 2020-08-14 9:33AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 841 | 156.25% |
| AAPL200814C00610000 | 2020-08-11 3:47PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 420 | 162.50% |
| AAPL200814C00620000 | 2020-08-10 3:18PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 0 | 175.00% |
| AAPL200814C00630000 | 2020-08-10 2:55PM EDT | 630.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 61 | 181.25% |
| AAPL200814C00640000 | 2020-08-12 11:27AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 187.50% |
| AAPL200814C00650000 | 2020-08-10 3:58PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 196.88% |
| AAPL200814C00660000 | 2020-08-11 3:23PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 206.25% |
| AAPL200814C00670000 | 2020-08-10 1:09PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 212.50% |
| AAPL200814C00690000 | 2020-08-10 3:25PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| AAPL200814C00700000 | 2020-08-13 11:03AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,655 | 237.50% |
| AAPL200814C00720000 | 2020-08-10 3:25PM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| AAPL200814C00750000 | 2020-08-10 9:44AM EDT | 750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,577 | 50.00% |
| AAPL200814C00760000 | 2020-08-07 1:25PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 0 | 275.00% |
| AAPL200814C00770000 | 2020-08-07 1:27PM EDT | 770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 281.25% |
| AAPL200814C00780000 | 2020-08-07 1:27PM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 287.50% |
| AAPL200814C00790000 | 2020-08-07 3:24PM EDT | 790.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 151 | 300.00% |
| AAPL200814C00800000 | 2020-08-14 12:17PM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814P00190000 | 2020-08-07 2:40PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 487.50% |
| AAPL200814P00195000 | 2020-08-06 1:41PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 37 | 475.00% |
| AAPL200814P00200000 | 2020-08-12 1:12PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 462.50% |
| AAPL200814P00205000 | 2020-07-22 3:02PM EDT | 205.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 437.50% |
| AAPL200814P00210000 | 2020-08-07 3:28PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 425.00% |
| AAPL200814P00215000 | 2020-07-28 12:39PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 412.50% |
| AAPL200814P00220000 | 2020-07-27 1:34PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 205 | 215 | 406.25% |
| AAPL200814P00225000 | 2020-07-28 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 393.75% |
| AAPL200814P00230000 | 2020-07-28 2:44PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 34 | 387.50% |
| AAPL200814P00235000 | 2020-08-07 1:25PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 179 | 375.00% |
| AAPL200814P00240000 | 2020-08-07 3:28PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 277 | 362.50% |
| AAPL200814P00245000 | 2020-08-07 1:26PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 315 | 350.00% |
| AAPL200814P00250000 | 2020-08-07 1:26PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 224 | 337.50% |
| AAPL200814P00255000 | 2020-08-03 1:23PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 78 | 325.00% |
| AAPL200814P00260000 | 2020-08-07 2:21PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 318.75% |
| AAPL200814P00265000 | 2020-08-03 1:32PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 96 | 306.25% |
| AAPL200814P00270000 | 2020-08-13 1:25PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 300.00% |
| AAPL200814P00275000 | 2020-08-11 3:44PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 49 | 287.50% |
| AAPL200814P00280000 | 2020-08-12 9:30AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 351 | 275.00% |
| AAPL200814P00285000 | 2020-08-07 2:22PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 268.75% |
| AAPL200814P00290000 | 2020-08-04 2:02PM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 262.50% |
| AAPL200814P00295000 | 2020-08-12 1:49PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 40 | 250.00% |
| AAPL200814P00300000 | 2020-08-12 1:49PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 616 | 237.50% |
| AAPL200814P00305000 | 2020-08-12 1:49PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 231.25% |
| AAPL200814P00310000 | 2020-08-12 1:52PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 314 | 225.00% |
| AAPL200814P00315000 | 2020-08-12 1:50PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 212.50% |
| AAPL200814P00320000 | 2020-08-12 3:50PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 504 | 0 | 206.25% |
| AAPL200814P00325000 | 2020-08-13 3:09PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 847 | 196.88% |
| AAPL200814P00330000 | 2020-08-11 3:55PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 659 | 187.50% |
| AAPL200814P00335000 | 2020-08-13 12:12PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 181.25% |
| AAPL200814P00340000 | 2020-08-14 9:59AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 619 | 175.00% |
| AAPL200814P00342500 | 2020-08-13 3:25PM EDT | 342.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 168.75% |
| AAPL200814P00345000 | 2020-08-13 3:43PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 162.50% |
| AAPL200814P00347500 | 2020-08-12 12:26PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 263 | 162.50% |
| AAPL200814P00350000 | 2020-08-13 11:06AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 825 | 3,477 | 50.00% |
| AAPL200814P00352500 | 2020-08-14 11:58AM EDT | 352.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 153.13% |
| AAPL200814P00355000 | 2020-08-14 11:58AM EDT | 355.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 9 | 0 | 150.00% |
| AAPL200814P00357500 | 2020-08-13 3:44PM EDT | 357.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 448 | 143.75% |
| AAPL200814P00360000 | 2020-08-13 11:26AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,777 | 140.63% |
| AAPL200814P00362500 | 2020-08-14 12:52PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 137.50% |
| AAPL200814P00365000 | 2020-08-13 10:52AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,062 | 134.38% |
| AAPL200814P00367500 | 2020-08-14 11:52AM EDT | 367.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 654 | 131.25% |
| AAPL200814P00370000 | 2020-08-14 12:47PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL200814P00372500 | 2020-08-13 3:10PM EDT | 372.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 496 | 121.88% |
| AAPL200814P00375000 | 2020-08-14 11:35AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,007 | 118.75% |
| AAPL200814P00377500 | 2020-08-14 1:54PM EDT | 377.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 449 | 115.63% |
| AAPL200814P00380000 | 2020-08-14 12:55PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 3,053 | 112.50% |
| AAPL200814P00382500 | 2020-08-13 12:43PM EDT | 382.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 568 | 50.00% |
| AAPL200814P00385000 | 2020-08-14 10:21AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,030 | 103.13% |
| AAPL200814P00387500 | 2020-08-14 9:52AM EDT | 387.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 0 | 100.00% |
| AAPL200814P00390000 | 2020-08-14 10:36AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,613 | 96.88% |
| AAPL200814P00392500 | 2020-08-14 11:24AM EDT | 392.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 696 | 93.75% |
| AAPL200814P00395000 | 2020-08-14 1:48PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 2,245 | 90.63% |
| AAPL200814P00397500 | 2020-08-14 11:15AM EDT | 397.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 292 | 0 | 90.63% |
| AAPL200814P00400000 | 2020-08-14 2:00PM EDT | 400.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 203 | 0 | 90.63% |
| AAPL200814P00402500 | 2020-08-14 10:57AM EDT | 402.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 936 | 78.13% |
| AAPL200814P00405000 | 2020-08-14 1:12PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 333 | 2,455 | 75.00% |
| AAPL200814P00407500 | 2020-08-14 11:41AM EDT | 407.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 108 | 1,663 | 71.88% |
| AAPL200814P00410000 | 2020-08-14 1:47PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 389 | 4,464 | 68.75% |
| AAPL200814P00412500 | 2020-08-14 1:56PM EDT | 412.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 384 | 2,130 | 65.63% |
| AAPL200814P00415000 | 2020-08-14 2:02PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 623 | 0 | 60.94% |
| AAPL200814P00420000 | 2020-08-14 2:02PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,353 | 8,893 | 54.69% |
| AAPL200814P00425000 | 2020-08-14 2:00PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,225 | 12,291 | 50.78% |
| AAPL200814P00430000 | 2020-08-14 2:03PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,515 | 0 | 42.97% |
| AAPL200814P00435000 | 2020-08-14 2:05PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 4,389 | 11,064 | 38.67% |
| AAPL200814P00440000 | 2020-08-14 2:03PM EDT | 440.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 12,993 | 13,528 | 32.42% |
| AAPL200814P00445000 | 2020-08-14 2:04PM EDT | 445.00 | 0.04 | 0.03 | 0.04 | -0.26 | -86.67% | 31,183 | 0 | 25.00% |
| AAPL200814P00450000 | 2020-08-14 2:04PM EDT | 450.00 | 0.08 | 0.07 | 0.08 | -0.53 | -86.89% | 64,173 | 16,681 | 18.16% |
| AAPL200814P00455000 | 2020-08-14 2:05PM EDT | 455.00 | 0.42 | 0.42 | 0.44 | -0.94 | -69.12% | 55,598 | 8,568 | 13.38% |
| AAPL200814P00460000 | 2020-08-14 2:04PM EDT | 460.00 | 2.60 | 2.54 | 2.59 | -0.55 | -17.46% | 19,828 | 0 | 0.00% |
| AAPL200814P00465000 | 2020-08-14 2:03PM EDT | 465.00 | 7.19 | 6.85 | 7.15 | +0.58 | +8.77% | 5,981 | 0 | 0.00% |
| AAPL200814P00470000 | 2020-08-14 2:02PM EDT | 470.00 | 11.50 | 11.75 | 12.10 | +0.50 | +4.55% | 636 | 788 | 0.00% |
| AAPL200814P00475000 | 2020-08-14 12:47PM EDT | 475.00 | 16.00 | 16.65 | 17.05 | 0.00 | - | 46 | 217 | 0.00% |
| AAPL200814P00480000 | 2020-08-14 1:25PM EDT | 480.00 | 20.95 | 21.70 | 22.20 | +1.10 | +5.54% | 369 | 263 | 0.00% |
| AAPL200814P00485000 | 2020-08-14 12:03PM EDT | 485.00 | 28.64 | 26.65 | 27.05 | +4.14 | +16.90% | 5 | 0 | 0.00% |
| AAPL200814P00490000 | 2020-08-14 1:05PM EDT | 490.00 | 32.10 | 31.85 | 32.20 | +2.75 | +9.37% | 410 | 0 | 0.00% |
| AAPL200814P00495000 | 2020-08-14 1:02PM EDT | 495.00 | 36.90 | 36.70 | 37.10 | -0.10 | -0.27% | 4 | 0 | 0.00% |
| AAPL200814P00500000 | 2020-08-14 9:37AM EDT | 500.00 | 42.04 | 41.65 | 42.20 | +0.04 | +0.10% | 1 | 0 | 0.00% |
| AAPL200814P00505000 | 2020-08-10 9:55AM EDT | 505.00 | 46.06 | 46.80 | 47.20 | 0.00 | - | 6 | 10 | 0.00% |
| AAPL200814P00510000 | 2020-08-06 2:53PM EDT | 510.00 | 56.52 | 51.20 | 52.20 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL200814P00520000 | 2020-08-14 9:39AM EDT | 520.00 | 61.92 | 61.55 | 62.15 | -8.03 | -11.48% | 11 | 11 | 0.00% |
| AAPL200814P00530000 | 2020-08-12 11:52AM EDT | 530.00 | 79.32 | 70.75 | 72.20 | 0.00 | - | 1 | 40 | 0.00% |
| AAPL200814P00540000 | 2020-08-13 10:55AM EDT | 540.00 | 79.20 | 81.15 | 82.50 | 0.00 | - | 2 | 173 | 0.00% |
| AAPL200814P00550000 | 2020-08-11 3:05PM EDT | 550.00 | 108.21 | 90.70 | 92.20 | 0.00 | - | 23 | 2 | 0.00% |
| AAPL200814P00570000 | 2020-08-12 10:26AM EDT | 570.00 | 124.20 | 110.05 | 113.85 | 0.00 | - | 1 | 0 | 245.41% |
| AAPL200814P00590000 | 2020-08-07 2:28PM EDT | 590.00 | 147.65 | 129.60 | 133.60 | 0.00 | - | 8 | 0 | 263.48% |
| AAPL200814P00780000 | 2020-08-07 3:51PM EDT | 780.00 | 335.00 | 320.00 | 323.90 | 0.00 | - | 1 | 0 | 501.47% |
© 2020 Verizon Media. All rights reserved.
