AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200124C00185000 | 2020-01-16 10:17AM EST | 185.00 | 130.24 | 131.60 | 135.90 | 0.00 | - | 4 | 7 | 132.81% |
| AAPL200124C00190000 | 2020-01-17 3:59PM EST | 190.00 | 128.60 | 126.55 | 130.85 | +7.10 | +5.84% | 1 | 17 | 240.92% |
| AAPL200124C00195000 | 2020-01-14 1:46PM EST | 195.00 | 118.40 | 121.55 | 125.70 | 0.00 | - | - | 7 | 227.00% |
| AAPL200124C00200000 | 2020-01-16 3:38PM EST | 200.00 | 114.33 | 116.55 | 120.75 | 0.00 | - | 16 | 73 | 218.36% |
| AAPL200124C00205000 | 2020-01-16 2:33PM EST | 205.00 | 108.94 | 111.55 | 115.90 | 0.00 | - | 1 | 2 | 212.06% |
| AAPL200124C00210000 | 2020-01-17 1:59PM EST | 210.00 | 106.81 | 106.55 | 110.90 | +36.55 | +52.02% | 4 | 0 | 202.49% |
| AAPL200124C00215000 | 2020-01-16 11:57AM EST | 215.00 | 101.53 | 101.55 | 105.90 | +3.15 | +3.20% | 8 | 9 | 193.07% |
| AAPL200124C00220000 | 2020-01-17 1:28PM EST | 220.00 | 96.43 | 96.55 | 100.90 | +3.68 | +3.97% | 1 | 37 | 183.84% |
| AAPL200124C00225000 | 2020-01-17 3:07PM EST | 225.00 | 92.02 | 91.60 | 95.80 | +3.94 | +4.47% | 4 | 13 | 172.85% |
| AAPL200124C00227500 | 2020-01-03 1:52PM EST | 227.50 | 72.37 | 89.10 | 93.10 | 0.00 | - | 14 | 14 | 164.45% |
| AAPL200124C00230000 | 2020-01-17 1:59PM EST | 230.00 | 86.79 | 86.80 | 90.85 | +2.24 | +2.65% | 34 | 27 | 97.46% |
| AAPL200124C00232500 | 2020-01-17 2:21PM EST | 232.50 | 84.29 | 84.10 | 88.20 | +3.34 | +4.13% | 1 | 53 | 157.76% |
| AAPL200124C00235000 | 2020-01-17 12:48PM EST | 235.00 | 81.43 | 81.60 | 85.70 | +7.40 | +10.00% | 7 | 4 | 153.47% |
| AAPL200124C00237500 | 2020-01-17 1:13PM EST | 237.50 | 78.69 | 79.10 | 83.20 | +12.19 | +18.33% | - | 18 | 149.17% |
| AAPL200124C00240000 | 2020-01-17 3:42PM EST | 240.00 | 77.93 | 76.60 | 80.70 | +2.53 | +3.36% | 2 | 22 | 144.95% |
| AAPL200124C00242500 | 2020-01-17 10:26AM EST | 242.50 | 73.91 | 74.10 | 78.40 | +22.95 | +45.04% | 2 | 2 | 70.31% |
| AAPL200124C00245000 | 2020-01-17 3:55PM EST | 245.00 | 73.48 | 71.70 | 75.85 | +5.93 | +8.78% | 12 | 51 | 73.83% |
| AAPL200124C00247500 | 2020-01-14 3:47PM EST | 247.50 | 65.05 | 69.10 | 73.40 | 0.00 | - | 17 | 22 | 65.23% |
| AAPL200124C00250000 | 2020-01-17 10:39AM EST | 250.00 | 66.10 | 66.60 | 70.10 | +1.47 | +2.27% | 20 | 54 | 117.58% |
| AAPL200124C00252500 | 2020-01-17 11:59AM EST | 252.50 | 63.97 | 64.10 | 68.40 | +1.07 | +1.70% | 1 | 38 | 60.55% |
| AAPL200124C00255000 | 2020-01-17 3:54PM EST | 255.00 | 63.08 | 61.80 | 65.85 | +4.25 | +7.22% | 12 | 40 | 69.34% |
| AAPL200124C00257500 | 2020-01-17 3:54PM EST | 257.50 | 60.69 | 59.10 | 63.30 | +5.23 | +9.43% | 62 | 42 | 117.53% |
| AAPL200124C00260000 | 2020-01-17 3:33PM EST | 260.00 | 57.58 | 56.60 | 60.95 | +3.58 | +6.63% | 114 | 179 | 58.59% |
| AAPL200124C00262500 | 2020-01-17 3:23PM EST | 262.50 | 54.70 | 54.10 | 58.10 | +4.60 | +9.18% | 43 | 333 | 106.45% |
| AAPL200124C00265000 | 2020-01-17 3:37PM EST | 265.00 | 52.50 | 51.60 | 55.85 | +3.45 | +7.03% | 69 | 119 | 106.01% |
| AAPL200124C00267500 | 2020-01-17 3:28PM EST | 267.50 | 49.82 | 49.10 | 53.35 | +4.44 | +9.78% | 64 | 257 | 101.93% |
| AAPL200124C00270000 | 2020-01-17 3:28PM EST | 270.00 | 47.27 | 46.60 | 50.45 | +2.09 | +4.63% | 59 | 584 | 92.41% |
| AAPL200124C00272500 | 2020-01-17 2:55PM EST | 272.50 | 46.22 | 44.65 | 48.00 | +3.42 | +7.99% | 105 | 363 | 50.88% |
| AAPL200124C00275000 | 2020-01-17 3:55PM EST | 275.00 | 43.55 | 42.10 | 45.60 | +3.30 | +8.20% | 149 | 957 | 86.62% |
| AAPL200124C00277500 | 2020-01-17 3:52PM EST | 277.50 | 40.65 | 39.15 | 42.70 | +2.65 | +6.97% | 42 | 410 | 77.34% |
| AAPL200124C00280000 | 2020-01-17 3:57PM EST | 280.00 | 38.81 | 36.65 | 40.90 | +3.71 | +10.57% | 470 | 2,511 | 82.30% |
| AAPL200124C00282500 | 2020-01-17 2:40PM EST | 282.50 | 34.17 | 34.15 | 36.70 | +1.35 | +4.11% | 31 | 1,030 | 53.22% |
| AAPL200124C00285000 | 2020-01-17 3:57PM EST | 285.00 | 33.81 | 31.70 | 35.40 | +3.61 | +11.95% | 44 | 2,043 | 68.46% |
| AAPL200124C00287500 | 2020-01-17 3:55PM EST | 287.50 | 31.05 | 29.60 | 32.95 | +4.45 | +16.73% | 89 | 754 | 65.16% |
| AAPL200124C00290000 | 2020-01-17 3:58PM EST | 290.00 | 28.90 | 28.10 | 28.95 | +3.55 | +14.00% | 318 | 1,531 | 37.65% |
| AAPL200124C00292500 | 2020-01-17 2:38PM EST | 292.50 | 24.40 | 24.40 | 28.00 | +2.50 | +11.42% | 60 | 600 | 57.81% |
| AAPL200124C00295000 | 2020-01-17 3:56PM EST | 295.00 | 23.85 | 21.80 | 25.50 | +4.50 | +23.26% | 275 | 1,488 | 53.82% |
| AAPL200124C00297500 | 2020-01-17 3:54PM EST | 297.50 | 20.91 | 19.70 | 22.00 | +3.44 | +19.69% | 60 | 1,064 | 38.65% |
| AAPL200124C00300000 | 2020-01-17 3:58PM EST | 300.00 | 19.00 | 18.00 | 20.00 | +3.05 | +19.12% | 1,745 | 18,047 | 40.82% |
| AAPL200124C00302500 | 2020-01-17 3:59PM EST | 302.50 | 16.55 | 15.50 | 18.00 | +3.00 | +22.14% | 453 | 1,737 | 41.58% |
| AAPL200124C00305000 | 2020-01-17 3:59PM EST | 305.00 | 14.30 | 13.00 | 14.50 | +2.70 | +23.28% | 1,156 | 2,470 | 27.95% |
| AAPL200124C00307500 | 2020-01-17 3:59PM EST | 307.50 | 12.00 | 11.70 | 12.50 | +2.50 | +26.32% | 1,346 | 2,229 | 28.92% |
| AAPL200124C00310000 | 2020-01-17 3:59PM EST | 310.00 | 9.65 | 9.65 | 9.85 | +2.02 | +26.47% | 15,182 | 12,715 | 23.51% |
| AAPL200124C00312500 | 2020-01-17 3:59PM EST | 312.50 | 7.70 | 7.60 | 7.80 | +1.70 | +28.33% | 10,145 | 8,160 | 22.50% |
| AAPL200124C00315000 | 2020-01-17 3:59PM EST | 315.00 | 5.90 | 5.75 | 5.95 | +1.31 | +28.54% | 22,799 | 18,474 | 21.69% |
| AAPL200124C00317500 | 2020-01-17 3:59PM EST | 317.50 | 4.31 | 4.25 | 4.40 | +0.87 | +25.29% | 20,723 | 6,515 | 21.35% |
| AAPL200124C00320000 | 2020-01-17 3:59PM EST | 320.00 | 3.07 | 3.00 | 3.10 | +0.58 | +23.29% | 29,443 | 13,602 | 20.97% |
| AAPL200124C00322500 | 2020-01-17 3:59PM EST | 322.50 | 2.15 | 2.05 | 2.15 | +0.36 | +20.11% | 7,505 | 3,857 | 21.09% |
| AAPL200124C00325000 | 2020-01-17 3:59PM EST | 325.00 | 1.47 | 1.43 | 1.49 | +0.17 | +13.08% | 17,238 | 7,549 | 21.58% |
| AAPL200124C00327500 | 2020-01-17 3:59PM EST | 327.50 | 1.00 | 0.97 | 1.00 | +0.06 | +6.38% | 7,012 | 2,343 | 21.95% |
| AAPL200124C00330000 | 2020-01-17 3:59PM EST | 330.00 | 0.71 | 0.69 | 0.73 | 0.00 | - | 7,095 | 5,123 | 23.08% |
| AAPL200124C00332500 | 2020-01-17 3:59PM EST | 332.50 | 0.53 | 0.51 | 0.54 | -0.02 | -3.64% | 7,695 | 2,393 | 24.22% |
| AAPL200124C00335000 | 2020-01-17 3:59PM EST | 335.00 | 0.40 | 0.39 | 0.46 | -0.03 | -6.98% | 4,006 | 2,290 | 26.17% |
| AAPL200124C00337500 | 2020-01-17 3:58PM EST | 337.50 | 0.34 | 0.25 | 0.34 | 0.00 | - | 3,493 | 1,030 | 27.10% |
| AAPL200124C00340000 | 2020-01-17 3:58PM EST | 340.00 | 0.30 | 0.28 | 0.30 | +0.02 | +7.14% | 2,836 | 2,888 | 28.98% |
| AAPL200124C00342500 | 2020-01-17 3:58PM EST | 342.50 | 0.25 | 0.00 | 0.27 | +0.02 | +8.70% | 1,499 | 1,238 | 30.86% |
| AAPL200124C00345000 | 2020-01-17 3:59PM EST | 345.00 | 0.24 | 0.22 | 0.30 | +0.05 | +26.32% | 1,015 | 2,944 | 34.03% |
| AAPL200124C00347500 | 2020-01-17 3:58PM EST | 347.50 | 0.21 | 0.00 | 0.25 | +0.05 | +31.25% | 1,476 | 384 | 35.25% |
| AAPL200124C00350000 | 2020-01-17 3:59PM EST | 350.00 | 0.19 | 0.19 | 0.20 | +0.05 | +35.71% | 2,143 | 7,931 | 36.13% |
| AAPL200124C00352500 | 2020-01-17 3:59PM EST | 352.50 | 0.20 | 0.01 | 0.30 | +0.08 | +66.67% | 640 | 987 | 41.26% |
| AAPL200124C00355000 | 2020-01-17 3:57PM EST | 355.00 | 0.16 | 0.00 | 0.25 | +0.06 | +60.00% | 2,280 | 2,133 | 42.19% |
| AAPL200124C00357500 | 2020-01-17 3:57PM EST | 357.50 | 0.15 | 0.13 | 0.19 | +0.06 | +66.67% | 1,141 | 264 | 42.38% |
| AAPL200124C00360000 | 2020-01-17 3:59PM EST | 360.00 | 0.16 | 0.12 | 0.26 | +0.08 | +100.00% | 5,418 | 1,453 | 46.92% |
| AAPL200124C00365000 | 2020-01-17 3:59PM EST | 365.00 | 0.14 | 0.11 | 0.15 | +0.08 | +133.33% | 17,121 | 2,852 | 46.97% |
| AAPL200124C00370000 | 2020-01-17 3:59PM EST | 370.00 | 0.10 | 0.04 | 0.10 | +0.05 | +100.00% | 1,191 | 1,228 | 48.05% |
| AAPL200124C00375000 | 2020-01-17 3:58PM EST | 375.00 | 0.09 | 0.08 | 0.10 | +0.06 | +200.00% | 1,088 | 894 | 51.07% |
| AAPL200124C00380000 | 2020-01-17 3:59PM EST | 380.00 | 0.06 | 0.02 | 0.07 | +0.04 | +200.00% | 2,392 | 2,710 | 50.39% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200124P00185000 | 2020-01-10 12:18PM EST | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 125.00% |
| AAPL200124P00190000 | 2019-12-31 1:30PM EST | 190.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 21 | 50 | 135.16% |
| AAPL200124P00195000 | 2020-01-10 11:42AM EST | 195.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 31 | 128.91% |
| AAPL200124P00200000 | 2020-01-08 3:49PM EST | 200.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 44 | 122.66% |
| AAPL200124P00205000 | 2020-01-16 11:34AM EST | 205.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 188 | 116.80% |
| AAPL200124P00210000 | 2020-01-08 10:20AM EST | 210.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 26 | 110.94% |
| AAPL200124P00215000 | 2020-01-10 3:45PM EST | 215.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 89 | 105.08% |
| AAPL200124P00220000 | 2020-01-10 2:36PM EST | 220.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 74 | 99.61% |
| AAPL200124P00225000 | 2020-01-15 3:34PM EST | 225.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 744 | 94.14% |
| AAPL200124P00227500 | 2020-01-13 1:38PM EST | 227.50 | 0.01 | 0.00 | 1.62 | 0.00 | - | 11 | 168 | 138.28% |
| AAPL200124P00230000 | 2020-01-16 11:24AM EST | 230.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 14 | 346 | 125.88% |
| AAPL200124P00232500 | 2020-01-15 11:52AM EST | 232.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 132 | 137.89% |
| AAPL200124P00235000 | 2020-01-17 1:06PM EST | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 956 | 68.75% |
| AAPL200124P00237500 | 2020-01-16 10:56AM EST | 237.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 234 | 130.18% |
| AAPL200124P00240000 | 2020-01-17 11:26AM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,486 | 68.75% |
| AAPL200124P00242500 | 2020-01-16 3:05PM EST | 242.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 101 | 230 | 76.17% |
| AAPL200124P00245000 | 2020-01-16 12:18PM EST | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 1,309 | 64.06% |
| AAPL200124P00247500 | 2020-01-16 10:35AM EST | 247.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 122 | 1,040 | 71.88% |
| AAPL200124P00250000 | 2020-01-17 2:31PM EST | 250.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 21 | 1,321 | 59.38% |
| AAPL200124P00252500 | 2020-01-15 3:42PM EST | 252.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 21 | 1,362 | 57.03% |
| AAPL200124P00255000 | 2020-01-17 3:58PM EST | 255.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,242 | 1,507 | 51.56% |
| AAPL200124P00257500 | 2020-01-17 9:53AM EST | 257.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 19 | 680 | 59.38% |
| AAPL200124P00260000 | 2020-01-17 3:38PM EST | 260.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 55 | 2,419 | 61.72% |
| AAPL200124P00262500 | 2020-01-17 3:46PM EST | 262.50 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 124 | 1,209 | 53.52% |
| AAPL200124P00265000 | 2020-01-17 3:56PM EST | 265.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 165 | 1,503 | 51.17% |
| AAPL200124P00267500 | 2020-01-17 12:25PM EST | 267.50 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 3 | 1,093 | 50.39% |
| AAPL200124P00270000 | 2020-01-17 3:51PM EST | 270.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 1,835 | 2,408 | 48.05% |
| AAPL200124P00272500 | 2020-01-17 3:37PM EST | 272.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 287 | 1,676 | 45.70% |
| AAPL200124P00275000 | 2020-01-17 3:57PM EST | 275.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 374 | 1,930 | 43.36% |
| AAPL200124P00277500 | 2020-01-17 3:59PM EST | 277.50 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 1,736 | 1,008 | 41.99% |
| AAPL200124P00280000 | 2020-01-17 3:56PM EST | 280.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 1,441 | 3,302 | 40.53% |
| AAPL200124P00282500 | 2020-01-17 3:58PM EST | 282.50 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 141 | 1,402 | 40.23% |
| AAPL200124P00285000 | 2020-01-17 3:57PM EST | 285.00 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 1,214 | 2,332 | 38.28% |
| AAPL200124P00287500 | 2020-01-17 3:59PM EST | 287.50 | 0.10 | 0.09 | 0.12 | -0.09 | -47.37% | 639 | 2,051 | 36.62% |
| AAPL200124P00290000 | 2020-01-17 3:59PM EST | 290.00 | 0.12 | 0.10 | 0.15 | -0.10 | -45.45% | 2,866 | 9,733 | 35.25% |
| AAPL200124P00292500 | 2020-01-17 3:57PM EST | 292.50 | 0.15 | 0.16 | 0.17 | -0.13 | -46.43% | 1,629 | 4,641 | 33.25% |
| AAPL200124P00295000 | 2020-01-17 3:56PM EST | 295.00 | 0.18 | 0.18 | 0.20 | -0.17 | -48.57% | 4,095 | 3,347 | 31.40% |
| AAPL200124P00297500 | 2020-01-17 3:58PM EST | 297.50 | 0.24 | 0.22 | 0.25 | -0.22 | -47.83% | 2,121 | 10,902 | 29.79% |
| AAPL200124P00300000 | 2020-01-17 3:59PM EST | 300.00 | 0.31 | 0.30 | 0.31 | -0.31 | -50.00% | 6,659 | 7,860 | 28.10% |
| AAPL200124P00302500 | 2020-01-17 3:59PM EST | 302.50 | 0.40 | 0.39 | 0.58 | -0.44 | -52.38% | 2,870 | 2,634 | 29.20% |
| AAPL200124P00305000 | 2020-01-17 3:59PM EST | 305.00 | 0.52 | 0.50 | 0.54 | -0.63 | -54.78% | 5,766 | 10,329 | 25.24% |
| AAPL200124P00307500 | 2020-01-17 3:59PM EST | 307.50 | 0.78 | 0.70 | 0.72 | -0.83 | -51.55% | 7,970 | 4,295 | 23.76% |
| AAPL200124P00310000 | 2020-01-17 3:59PM EST | 310.00 | 1.03 | 1.02 | 1.05 | -1.19 | -53.60% | 17,742 | 7,946 | 22.93% |
| AAPL200124P00312500 | 2020-01-17 3:59PM EST | 312.50 | 1.53 | 1.47 | 1.53 | -1.52 | -49.84% | 11,459 | 4,772 | 22.22% |
| AAPL200124P00315000 | 2020-01-17 3:59PM EST | 315.00 | 2.16 | 2.15 | 2.18 | -2.04 | -48.57% | 15,096 | 5,980 | 21.45% |
| AAPL200124P00317500 | 2020-01-17 3:59PM EST | 317.50 | 3.10 | 3.05 | 3.15 | -2.60 | -45.61% | 5,635 | 1,762 | 21.24% |
| AAPL200124P00320000 | 2020-01-17 3:59PM EST | 320.00 | 4.40 | 4.30 | 4.40 | -2.70 | -38.03% | 2,938 | 1,465 | 21.14% |
| AAPL200124P00322500 | 2020-01-17 3:58PM EST | 322.50 | 5.95 | 5.80 | 6.25 | -3.02 | -33.67% | 628 | 222 | 23.11% |
| AAPL200124P00325000 | 2020-01-17 3:57PM EST | 325.00 | 7.70 | 7.60 | 7.80 | -3.35 | -30.32% | 387 | 293 | 21.86% |
| AAPL200124P00327500 | 2020-01-17 3:59PM EST | 327.50 | 9.72 | 8.65 | 10.10 | -3.61 | -27.08% | 59 | 249 | 24.60% |
| AAPL200124P00330000 | 2020-01-17 3:57PM EST | 330.00 | 11.95 | 10.30 | 12.80 | -4.85 | -28.87% | 149 | 118 | 30.10% |
| AAPL200124P00332500 | 2020-01-13 2:03PM EST | 332.50 | 19.37 | 12.10 | 16.40 | 0.00 | - | 1 | 4 | 42.35% |
| AAPL200124P00335000 | 2020-01-15 1:06PM EST | 335.00 | 21.27 | 14.45 | 18.80 | 0.00 | - | 1 | 11 | 45.59% |
| AAPL200124P00337500 | 2020-01-17 3:08PM EST | 337.50 | 20.90 | 17.10 | 21.25 | -4.65 | -18.20% | 32 | 131 | 49.04% |
| AAPL200124P00340000 | 2020-01-17 2:45PM EST | 340.00 | 23.65 | 19.35 | 23.75 | -4.25 | -15.23% | 40 | 41 | 52.72% |
| AAPL200124P00342500 | 2020-01-17 1:19PM EST | 342.50 | 26.35 | 21.85 | 26.20 | -2.00 | -7.05% | 38 | 34 | 55.88% |
| AAPL200124P00345000 | 2020-01-17 3:41PM EST | 345.00 | 27.50 | 24.30 | 28.65 | -3.60 | -11.58% | 9 | 277 | 58.91% |
| AAPL200124P00350000 | 2020-01-17 12:53PM EST | 350.00 | 33.89 | 29.40 | 33.60 | -2.96 | -8.03% | 79 | 85 | 65.10% |
| AAPL200124P00355000 | 2020-01-17 12:37PM EST | 355.00 | 38.54 | 34.25 | 38.60 | -1.31 | -3.29% | 4 | 4 | 71.44% |
| AAPL200124P00360000 | 2020-01-09 1:28PM EST | 360.00 | 50.85 | 39.20 | 43.60 | 0.00 | - | - | 0 | 77.54% |
| AAPL200124P00370000 | 2020-01-14 2:11PM EST | 370.00 | 57.50 | 49.70 | 53.55 | 0.00 | - | - | 2 | 58.45% |
| AAPL200124P00375000 | 2020-01-17 12:07PM EST | 375.00 | 58.39 | 54.40 | 58.55 | -3.16 | -5.13% | - | 2 | 57.37% |
| AAPL200124P00380000 | 2020-01-14 1:36PM EST | 380.00 | 67.55 | 59.15 | 63.50 | 0.00 | - | 1 | 2 | 51.56% |