AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529C00135000 | 2020-05-27 12:27PM EDT | 135.00 | 179.45 | 182.20 | 185.40 | 0.00 | - | - | - | 0.00% |
| AAPL200529C00140000 | 2020-05-27 12:27PM EDT | 140.00 | 174.40 | 180.65 | 182.05 | -2.90 | -1.64% | 1 | 1 | 471.88% |
| AAPL200529C00160000 | 2020-05-13 7:08PM EDT | 160.00 | 113.01 | 160.75 | 162.15 | 0.00 | - | - | 0 | 422.27% |
| AAPL200529C00165000 | 2020-05-13 7:08PM EDT | 165.00 | 108.46 | 155.85 | 157.40 | 0.00 | - | 2 | 0 | 441.41% |
| AAPL200529C00175000 | 2020-05-27 3:51PM EDT | 175.00 | 142.70 | 145.85 | 147.35 | +36.69 | +34.61% | 5 | 5 | 400.39% |
| AAPL200529C00185000 | 2020-05-07 3:30PM EDT | 185.00 | 118.35 | 135.85 | 137.35 | 0.00 | - | 7 | 0 | 367.58% |
| AAPL200529C00190000 | 2020-05-08 1:32PM EDT | 190.00 | 117.80 | 130.85 | 132.35 | 0.00 | - | 2 | 0 | 351.95% |
| AAPL200529C00195000 | 2020-05-07 3:30PM EDT | 195.00 | 108.28 | 125.85 | 127.35 | 0.00 | - | - | 0 | 336.52% |
| AAPL200529C00200000 | 2020-05-26 10:08AM EDT | 200.00 | 120.95 | 121.05 | 122.45 | 0.00 | - | 20 | 41 | 330.66% |
| AAPL200529C00205000 | 2020-05-07 3:33PM EDT | 205.00 | 98.11 | 115.70 | 117.05 | 0.00 | - | - | 0 | 269.53% |
| AAPL200529C00210000 | 2020-05-22 2:14PM EDT | 210.00 | 108.48 | 110.90 | 112.35 | 0.00 | - | 2 | 13 | 292.19% |
| AAPL200529C00215000 | 2020-05-13 7:08PM EDT | 215.00 | 75.48 | 105.65 | 107.05 | 0.00 | - | 2 | 0 | 243.95% |
| AAPL200529C00220000 | 2020-05-28 9:52AM EDT | 220.00 | 100.15 | 100.85 | 102.35 | -1.48 | -1.46% | 2 | 33 | 264.26% |
| AAPL200529C00225000 | 2020-05-21 9:41AM EDT | 225.00 | 95.32 | 96.00 | 97.45 | 0.00 | - | 1 | 1 | 258.40% |
| AAPL200529C00230000 | 2020-05-26 9:36AM EDT | 230.00 | 91.76 | 90.90 | 92.35 | 0.00 | - | 3 | 2 | 237.31% |
| AAPL200529C00235000 | 2020-05-20 9:35AM EDT | 235.00 | 83.05 | 86.30 | 86.90 | 0.00 | - | 1 | 0 | 167.19% |
| AAPL200529C00240000 | 2020-05-26 3:58PM EDT | 240.00 | 76.90 | 81.25 | 81.85 | 0.00 | - | 1 | 15 | 131.25% |
| AAPL200529C00242500 | 2020-05-26 1:32PM EDT | 242.50 | 78.20 | 78.95 | 79.75 | 0.00 | - | 12 | 12 | 128.13% |
| AAPL200529C00245000 | 2020-05-07 3:32PM EDT | 245.00 | 58.24 | 76.35 | 76.70 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL200529C00247500 | 2020-05-26 9:31AM EDT | 247.50 | 76.00 | 73.95 | 74.85 | 0.00 | - | 2 | 1 | 142.19% |
| AAPL200529C00250000 | 2020-05-26 10:55AM EDT | 250.00 | 71.35 | 71.45 | 72.35 | 0.00 | - | 2 | 9 | 137.11% |
| AAPL200529C00252500 | 2020-05-07 3:34PM EDT | 252.50 | 50.81 | 68.75 | 69.75 | 0.00 | - | 3 | 0 | 173.05% |
| AAPL200529C00255000 | 2020-05-27 12:00PM EDT | 255.00 | 59.71 | 65.80 | 67.35 | +8.86 | +17.42% | 6 | 6 | 173.63% |
| AAPL200529C00257500 | 2020-05-07 3:08PM EDT | 257.50 | 46.16 | 63.75 | 64.55 | 0.00 | - | 10 | 0 | 144.73% |
| AAPL200529C00260000 | 2020-05-26 9:59AM EDT | 260.00 | 60.10 | 61.25 | 61.90 | 0.00 | - | 11 | 30 | 117.97% |
| AAPL200529C00262500 | 2020-05-20 1:26PM EDT | 262.50 | 55.25 | 58.90 | 59.85 | 0.00 | - | 1 | 14 | 106.25% |
| AAPL200529C00265000 | 2020-05-27 2:19PM EDT | 265.00 | 51.26 | 56.45 | 57.35 | -1.07 | -2.04% | 2 | 72 | 108.59% |
| AAPL200529C00267500 | 2020-05-27 9:46AM EDT | 267.50 | 49.12 | 53.95 | 54.80 | -3.26 | -6.22% | 10 | 80 | 97.66% |
| AAPL200529C00270000 | 2020-05-28 10:35AM EDT | 270.00 | 50.50 | 51.45 | 51.80 | +2.04 | +4.21% | 1 | 155 | 0.00% |
| AAPL200529C00272500 | 2020-05-27 11:47AM EDT | 272.50 | 42.44 | 49.00 | 49.75 | -5.04 | -10.61% | 7 | 78 | 88.67% |
| AAPL200529C00275000 | 2020-05-28 9:52AM EDT | 275.00 | 44.95 | 46.25 | 47.35 | +1.24 | +2.84% | 2 | 235 | 125.29% |
| AAPL200529C00277500 | 2020-05-28 9:53AM EDT | 277.50 | 42.62 | 43.95 | 44.25 | +0.62 | +1.48% | 3 | 156 | 0.00% |
| AAPL200529C00280000 | 2020-05-28 12:02PM EDT | 280.00 | 41.72 | 41.35 | 41.70 | +3.63 | +9.53% | 4 | 289 | 0.00% |
| AAPL200529C00282500 | 2020-05-28 10:48AM EDT | 282.50 | 38.16 | 38.95 | 39.25 | +3.61 | +10.45% | 26 | 279 | 0.00% |
| AAPL200529C00285000 | 2020-05-28 11:58AM EDT | 285.00 | 36.30 | 36.30 | 36.60 | +4.65 | +14.69% | 8 | 677 | 0.00% |
| AAPL200529C00287500 | 2020-05-27 1:26PM EDT | 287.50 | 27.84 | 33.95 | 34.30 | -2.39 | -7.91% | 11 | 371 | 0.00% |
| AAPL200529C00290000 | 2020-05-28 11:50AM EDT | 290.00 | 31.00 | 31.35 | 31.60 | +4.20 | +15.67% | 27 | 993 | 0.00% |
| AAPL200529C00292500 | 2020-05-28 11:43AM EDT | 292.50 | 27.83 | 28.75 | 29.05 | +3.33 | +13.59% | 6 | 233 | 0.00% |
| AAPL200529C00295000 | 2020-05-28 11:21AM EDT | 295.00 | 24.85 | 26.45 | 27.00 | +2.82 | +12.80% | 744 | 1,115 | 62.11% |
| AAPL200529C00297500 | 2020-05-28 11:49AM EDT | 297.50 | 23.40 | 24.05 | 24.35 | +2.86 | +13.92% | 28 | 392 | 39.06% |
| AAPL200529C00300000 | 2020-05-28 11:58AM EDT | 300.00 | 21.36 | 21.50 | 21.70 | +4.16 | +24.19% | 671 | 2,266 | 0.00% |
| AAPL200529C00302500 | 2020-05-28 12:04PM EDT | 302.50 | 18.93 | 18.80 | 19.55 | +4.28 | +29.22% | 14 | 584 | 49.32% |
| AAPL200529C00305000 | 2020-05-28 11:48AM EDT | 305.00 | 15.72 | 16.25 | 16.50 | +3.38 | +27.39% | 61 | 2,454 | 0.00% |
| AAPL200529C00307500 | 2020-05-28 12:04PM EDT | 307.50 | 14.00 | 13.90 | 14.45 | +3.86 | +38.07% | 109 | 1,597 | 33.99% |
| AAPL200529C00310000 | 2020-05-28 12:03PM EDT | 310.00 | 11.80 | 11.50 | 11.65 | +3.80 | +47.50% | 2,005 | 2,381 | 0.00% |
| AAPL200529C00312500 | 2020-05-28 12:01PM EDT | 312.50 | 9.45 | 9.30 | 9.45 | +3.13 | +49.53% | 361 | 2,659 | 23.83% |
| AAPL200529C00315000 | 2020-05-28 12:04PM EDT | 315.00 | 7.05 | 7.10 | 7.25 | +2.40 | +51.61% | 4,558 | 4,807 | 26.05% |
| AAPL200529C00317500 | 2020-05-28 12:04PM EDT | 317.50 | 4.90 | 4.95 | 5.05 | +1.75 | +55.56% | 6,700 | 6,841 | 23.76% |
| AAPL200529C00320000 | 2020-05-28 12:05PM EDT | 320.00 | 3.20 | 3.10 | 3.15 | +1.07 | +50.23% | 26,483 | 16,371 | 22.19% |
| AAPL200529C00322500 | 2020-05-28 12:05PM EDT | 322.50 | 1.81 | 1.73 | 1.77 | +0.45 | +33.09% | 24,138 | 10,445 | 21.90% |
| AAPL200529C00325000 | 2020-05-28 12:05PM EDT | 325.00 | 0.91 | 0.86 | 0.88 | +0.08 | +9.64% | 20,709 | 14,990 | 21.90% |
| AAPL200529C00327500 | 2020-05-28 12:04PM EDT | 327.50 | 0.36 | 0.37 | 0.38 | -0.15 | -29.41% | 7,409 | 8,212 | 21.92% |
| AAPL200529C00330000 | 2020-05-28 12:04PM EDT | 330.00 | 0.12 | 0.13 | 0.14 | -0.20 | -62.50% | 10,685 | 14,383 | 21.88% |
| AAPL200529C00332500 | 2020-05-28 12:04PM EDT | 332.50 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 2,167 | 3,164 | 22.36% |
| AAPL200529C00335000 | 2020-05-28 12:03PM EDT | 335.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 1,224 | 12,697 | 23.44% |
| AAPL200529C00337500 | 2020-05-28 11:47AM EDT | 337.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 120 | 2,537 | 27.15% |
| AAPL200529C00340000 | 2020-05-28 12:02PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 143 | 5,773 | 28.52% |
| AAPL200529C00342500 | 2020-05-28 10:10AM EDT | 342.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 155 | 1,210 | 25.00% |
| AAPL200529C00345000 | 2020-05-28 10:29AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 5,346 | 35.16% |
| AAPL200529C00347500 | 2020-05-27 11:59AM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 557 | 38.28% |
| AAPL200529C00350000 | 2020-05-28 9:39AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 3,759 | 41.41% |
| AAPL200529C00355000 | 2020-05-27 1:30PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,313 | 47.66% |
| AAPL200529C00360000 | 2020-05-26 3:59PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 963 | 1,174 | 50.00% |
| AAPL200529C00365000 | 2020-05-26 1:29PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 1,458 | 25.00% |
| AAPL200529C00370000 | 2020-05-22 3:48PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 930 | 62.50% |
| AAPL200529C00375000 | 2020-05-26 11:04AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,224 | 67.19% |
| AAPL200529C00380000 | 2020-05-22 3:48PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,220 | 71.88% |
| AAPL200529C00385000 | 2020-05-28 11:39AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 891 | 78.13% |
| AAPL200529C00390000 | 2020-05-28 11:22AM EDT | 390.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 2 | 316 | 81.25% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529P00135000 | 2020-05-28 11:37AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 5 | 350.00% |
| AAPL200529P00140000 | 2020-05-13 7:09PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL200529P00145000 | 2020-05-13 7:09PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 50.00% |
| AAPL200529P00150000 | 2020-05-28 11:06AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 306.25% |
| AAPL200529P00155000 | 2020-05-05 9:30AM EDT | 155.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 293.75% |
| AAPL200529P00160000 | 2020-05-11 10:17AM EDT | 160.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 22 | 281.25% |
| AAPL200529P00165000 | 2020-05-15 11:01AM EDT | 165.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 268.75% |
| AAPL200529P00170000 | 2020-05-14 9:34AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 256.25% |
| AAPL200529P00175000 | 2020-05-13 7:09PM EDT | 175.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 246 | 250.00% |
| AAPL200529P00180000 | 2020-05-13 11:48AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 218 | 237.50% |
| AAPL200529P00185000 | 2020-05-14 11:22AM EDT | 185.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 143 | 225.00% |
| AAPL200529P00190000 | 2020-05-21 10:36AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 198 | 228.13% |
| AAPL200529P00195000 | 2020-05-19 3:08PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 436 | 215.63% |
| AAPL200529P00200000 | 2020-05-26 1:57PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 561 | 193.75% |
| AAPL200529P00205000 | 2020-05-20 12:09PM EDT | 205.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 446 | 196.88% |
| AAPL200529P00210000 | 2020-05-26 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 191 | 175.00% |
| AAPL200529P00215000 | 2020-05-26 9:30AM EDT | 215.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 104 | 168.75% |
| AAPL200529P00220000 | 2020-05-26 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,459 | 50.00% |
| AAPL200529P00225000 | 2020-05-28 11:09AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 516 | 150.00% |
| AAPL200529P00230000 | 2020-05-26 11:32AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 447 | 154.69% |
| AAPL200529P00235000 | 2020-05-26 1:47PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 904 | 50.00% |
| AAPL200529P00240000 | 2020-05-27 2:06PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,096 | 135.94% |
| AAPL200529P00242500 | 2020-05-22 3:53PM EDT | 242.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 482 | 128.13% |
| AAPL200529P00245000 | 2020-05-26 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 423 | 50.00% |
| AAPL200529P00247500 | 2020-05-20 9:35AM EDT | 247.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 267 | 112.50% |
| AAPL200529P00250000 | 2020-05-27 2:54PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,541 | 109.38% |
| AAPL200529P00252500 | 2020-05-22 2:12PM EDT | 252.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 161 | 114.06% |
| AAPL200529P00255000 | 2020-05-26 9:45AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 696 | 100.00% |
| AAPL200529P00257500 | 2020-05-26 11:46AM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,256 | 96.88% |
| AAPL200529P00260000 | 2020-05-27 12:52PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 1,583 | 93.75% |
| AAPL200529P00262500 | 2020-05-28 11:00AM EDT | 262.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 87.50% |
| AAPL200529P00265000 | 2020-05-28 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 1,608 | 50.00% |
| AAPL200529P00267500 | 2020-05-27 3:38PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 722 | 81.25% |
| AAPL200529P00270000 | 2020-05-28 10:23AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 4,572 | 78.13% |
| AAPL200529P00272500 | 2020-05-28 11:07AM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 921 | 73.44% |
| AAPL200529P00275000 | 2020-05-28 11:54AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,851 | 68.75% |
| AAPL200529P00277500 | 2020-05-28 11:55AM EDT | 277.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 24 | 634 | 70.31% |
| AAPL200529P00280000 | 2020-05-28 12:00PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 224 | 3,624 | 66.41% |
| AAPL200529P00282500 | 2020-05-28 11:56AM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 821 | 59.38% |
| AAPL200529P00285000 | 2020-05-28 11:11AM EDT | 285.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 120 | 1,821 | 60.94% |
| AAPL200529P00287500 | 2020-05-28 12:01PM EDT | 287.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 267 | 792 | 57.03% |
| AAPL200529P00290000 | 2020-05-28 12:04PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 278 | 6,260 | 54.69% |
| AAPL200529P00292500 | 2020-05-28 12:02PM EDT | 292.50 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 264 | 2,038 | 51.95% |
| AAPL200529P00295000 | 2020-05-28 12:01PM EDT | 295.00 | 0.02 | 0.02 | 0.04 | -0.13 | -86.67% | 684 | 6,310 | 50.78% |
| AAPL200529P00297500 | 2020-05-28 11:53AM EDT | 297.50 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 298 | 3,072 | 47.66% |
| AAPL200529P00300000 | 2020-05-28 12:01PM EDT | 300.00 | 0.04 | 0.04 | 0.06 | -0.26 | -86.67% | 1,725 | 11,689 | 44.53% |
| AAPL200529P00302500 | 2020-05-28 12:02PM EDT | 302.50 | 0.06 | 0.06 | 0.08 | -0.37 | -86.05% | 1,189 | 4,414 | 41.70% |
| AAPL200529P00305000 | 2020-05-28 12:04PM EDT | 305.00 | 0.10 | 0.09 | 0.10 | -0.49 | -83.05% | 3,639 | 8,900 | 38.28% |
| AAPL200529P00307500 | 2020-05-28 11:57AM EDT | 307.50 | 0.14 | 0.12 | 0.13 | -0.74 | -84.09% | 1,616 | 5,602 | 35.06% |
| AAPL200529P00310000 | 2020-05-28 12:04PM EDT | 310.00 | 0.18 | 0.18 | 0.19 | -1.07 | -85.60% | 6,998 | 13,736 | 32.32% |
| AAPL200529P00312500 | 2020-05-28 12:05PM EDT | 312.50 | 0.30 | 0.31 | 0.32 | -1.66 | -84.69% | 4,465 | 6,725 | 30.42% |
| AAPL200529P00315000 | 2020-05-28 12:04PM EDT | 315.00 | 0.53 | 0.51 | 0.53 | -2.17 | -80.37% | 12,692 | 9,924 | 28.32% |
| AAPL200529P00317500 | 2020-05-28 12:04PM EDT | 317.50 | 0.94 | 0.88 | 0.93 | -2.81 | -74.93% | 12,006 | 4,286 | 26.81% |
| AAPL200529P00320000 | 2020-05-28 12:04PM EDT | 320.00 | 1.70 | 1.66 | 1.69 | -3.75 | -68.81% | 19,605 | 6,360 | 26.42% |
| AAPL200529P00322500 | 2020-05-28 12:04PM EDT | 322.50 | 2.90 | 2.83 | 2.88 | -4.10 | -58.57% | 2,265 | 1,270 | 26.66% |
| AAPL200529P00325000 | 2020-05-28 12:04PM EDT | 325.00 | 4.47 | 4.25 | 4.40 | -4.78 | -51.68% | 773 | 1,608 | 26.27% |
| AAPL200529P00327500 | 2020-05-28 12:01PM EDT | 327.50 | 6.20 | 6.10 | 6.30 | -5.10 | -45.13% | 54 | 478 | 26.29% |
| AAPL200529P00330000 | 2020-05-28 11:58AM EDT | 330.00 | 8.85 | 8.45 | 8.65 | -4.50 | -33.71% | 243 | 468 | 30.37% |
| AAPL200529P00332500 | 2020-05-28 10:36AM EDT | 332.50 | 12.28 | 10.90 | 11.25 | -2.22 | -15.31% | 1 | 115 | 38.57% |
| AAPL200529P00335000 | 2020-05-28 11:22AM EDT | 335.00 | 15.32 | 13.40 | 13.65 | -1.53 | -9.08% | 9 | 137 | 42.33% |
| AAPL200529P00340000 | 2020-05-27 11:46AM EDT | 340.00 | 25.25 | 18.30 | 18.55 | +3.35 | +15.30% | 19 | 88 | 50.54% |
| AAPL200529P00342500 | 2020-05-28 9:30AM EDT | 342.50 | 26.55 | 21.00 | 23.65 | +3.34 | +14.39% | - | - | 83.11% |
| AAPL200529P00345000 | 2020-05-28 11:53AM EDT | 345.00 | 23.80 | 23.50 | 23.75 | -3.70 | -13.45% | 1 | 55 | 62.99% |
| AAPL200529P00350000 | 2020-05-26 1:07PM EDT | 350.00 | 30.45 | 30.35 | 30.90 | 0.00 | - | - | - | 115.31% |
| AAPL200529P00355000 | 2020-05-28 11:22AM EDT | 355.00 | 35.29 | 33.30 | 33.55 | -2.21 | -5.89% | 2 | 24 | 73.73% |
| AAPL200529P00360000 | 2020-05-20 2:57PM EDT | 360.00 | 40.96 | 38.20 | 38.45 | 0.00 | - | 4 | 2 | 75.98% |
| AAPL200529P00370000 | 2020-05-22 3:22PM EDT | 370.00 | 52.36 | 48.30 | 48.55 | 0.00 | - | 1 | 30 | 98.24% |
| AAPL200529P00375000 | 2020-05-21 3:59PM EDT | 375.00 | 57.65 | 53.45 | 53.75 | 0.00 | - | - | 0 | 115.63% |
| AAPL200529P00380000 | 2020-05-27 9:41AM EDT | 380.00 | 62.30 | 59.75 | 60.20 | 0.00 | - | - | - | 167.63% |
| AAPL200529P00385000 | 2020-05-26 3:58PM EDT | 385.00 | 68.05 | 64.80 | 65.10 | 0.00 | - | - | - | 176.46% |
| AAPL200529P00390000 | 2020-05-26 3:58PM EDT | 390.00 | 73.05 | 67.80 | 69.20 | 0.00 | - | 7 | 0 | 133.20% |
© 2020 Verizon Media. All rights reserved.