UK markets open in 4 hours 46 minutes
NIKKEI 225
27,479.86 -126.60 (-0.46%) HANG SENG
21,354.64 +71.12 (+0.33%) CRUDE OIL
78.43 -0.04 (-0.05%) GOLD FUTURES
1,890.40 -0.30 (-0.02%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,690.10 -641.64 (-3.32%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00050000 | 2023-02-08 3:59PM EST | 50.00 | 101.95 | 101.15 | 102.80 | -2.95 | -2.81% | 44 | 153 | 578.13% |
| AAPL230210C00055000 | 2023-02-08 11:41AM EST | 55.00 | 96.60 | 96.15 | 97.85 | -3.60 | -3.59% | 3 | 81 | 554.69% |
| AAPL230210C00070000 | 2023-01-27 1:49PM EST | 70.00 | 76.39 | 81.10 | 82.95 | 0.00 | - | 1 | 0 | 444.53% |
| AAPL230210C00075000 | 2023-02-07 3:00PM EST | 75.00 | 79.45 | 76.10 | 78.05 | 0.00 | - | 1 | 2 | 429.69% |
| AAPL230210C00080000 | 2023-02-07 10:57AM EST | 80.00 | 72.55 | 71.10 | 73.05 | 0.00 | - | 2 | 2 | 393.75% |
| AAPL230210C00085000 | 2023-01-03 11:01AM EST | 85.00 | 41.50 | 64.90 | 65.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL230210C00090000 | 2023-02-08 3:19PM EST | 90.00 | 61.75 | 61.15 | 62.95 | -0.05 | -0.08% | 29 | 9 | 319.53% |
| AAPL230210C00100000 | 2023-02-08 3:14PM EST | 100.00 | 51.70 | 51.15 | 53.05 | -1.50 | -2.82% | 107 | 130 | 274.22% |
| AAPL230210C00105000 | 2023-02-06 9:47AM EST | 105.00 | 47.89 | 46.15 | 48.05 | 0.00 | - | 1 | 37 | 246.09% |
| AAPL230210C00110000 | 2023-02-03 3:02PM EST | 110.00 | 43.20 | 41.15 | 43.05 | -1.07 | -2.42% | 3 | 95 | 218.75% |
| AAPL230210C00113000 | 2023-02-08 1:52PM EST | 113.00 | 38.72 | 38.10 | 40.05 | +6.62 | +20.62% | 1 | 31 | 198.05% |
| AAPL230210C00114000 | 2023-02-02 3:45PM EST | 114.00 | 35.87 | 37.10 | 39.05 | 0.00 | - | 1 | 7 | 192.97% |
| AAPL230210C00115000 | 2023-02-06 9:36AM EST | 115.00 | 37.50 | 36.25 | 38.00 | 0.00 | - | 1 | 61 | 196.48% |
| AAPL230210C00116000 | 2023-02-01 3:07PM EST | 116.00 | 29.25 | 35.20 | 37.05 | 0.00 | - | 41 | 63 | 191.41% |
| AAPL230210C00117000 | 2023-02-03 1:03PM EST | 117.00 | 37.65 | 34.15 | 36.05 | 0.00 | - | 6 | 7 | 182.03% |
| AAPL230210C00118000 | 2023-02-07 12:41PM EST | 118.00 | 34.90 | 33.15 | 34.90 | 0.00 | - | 4 | 224 | 162.89% |
| AAPL230210C00119000 | 2023-02-06 1:23PM EST | 119.00 | 33.35 | 32.10 | 34.05 | 0.00 | - | 1 | 28 | 167.97% |
| AAPL230210C00120000 | 2023-02-08 2:10PM EST | 120.00 | 32.20 | 31.25 | 33.00 | +0.59 | +1.87% | 9 | 602 | 170.70% |
| AAPL230210C00121000 | 2023-02-02 12:17PM EST | 121.00 | 29.05 | 30.25 | 31.95 | 0.00 | - | 8 | 28 | 161.91% |
| AAPL230210C00122000 | 2023-02-03 10:36AM EST | 122.00 | 35.15 | 29.20 | 30.95 | 0.00 | - | 8 | 64 | 153.13% |
| AAPL230210C00123000 | 2023-02-02 11:33AM EST | 123.00 | 27.41 | 28.15 | 30.05 | 0.00 | - | 2 | 90 | 151.95% |
| AAPL230210C00124000 | 2023-02-08 3:00PM EST | 124.00 | 28.25 | 27.20 | 29.00 | +0.56 | +2.02% | 55 | 134 | 146.88% |
| AAPL230210C00125000 | 2023-02-08 11:59AM EST | 125.00 | 27.32 | 26.15 | 27.95 | -0.95 | -3.36% | 5 | 343 | 134.38% |
| AAPL230210C00126000 | 2023-02-07 12:04PM EST | 126.00 | 27.22 | 25.20 | 27.00 | 0.00 | - | 8 | 87 | 137.11% |
| AAPL230210C00127000 | 2023-02-08 1:39PM EST | 127.00 | 24.45 | 24.20 | 26.05 | -2.90 | -10.60% | 13 | 247 | 135.35% |
| AAPL230210C00128000 | 2023-02-08 10:38AM EST | 128.00 | 24.70 | 23.15 | 24.95 | -1.57 | -5.98% | 10 | 336 | 120.31% |
| AAPL230210C00129000 | 2023-02-08 3:11PM EST | 129.00 | 22.95 | 22.35 | 23.85 | -3.30 | -12.57% | 21 | 396 | 122.66% |
| AAPL230210C00130000 | 2023-02-08 3:11PM EST | 130.00 | 21.80 | 21.20 | 22.85 | -2.57 | -10.55% | 60 | 1,411 | 107.42% |
| AAPL230210C00131000 | 2023-02-08 3:44PM EST | 131.00 | 20.80 | 20.20 | 21.85 | -2.60 | -11.11% | 49 | 887 | 102.73% |
| AAPL230210C00132000 | 2023-02-08 3:44PM EST | 132.00 | 20.13 | 19.45 | 20.85 | -1.17 | -5.49% | 49 | 846 | 113.28% |
| AAPL230210C00133000 | 2023-02-08 3:54PM EST | 133.00 | 19.10 | 18.15 | 19.95 | -2.30 | -10.75% | 18 | 1,671 | 97.27% |
| AAPL230210C00134000 | 2023-02-08 2:17PM EST | 134.00 | 18.33 | 17.15 | 18.95 | -0.62 | -3.27% | 22 | 492 | 92.77% |
| AAPL230210C00135000 | 2023-02-08 3:46PM EST | 135.00 | 17.00 | 16.15 | 18.05 | -3.10 | -15.42% | 87 | 1,356 | 93.55% |
| AAPL230210C00136000 | 2023-02-08 3:58PM EST | 136.00 | 16.10 | 15.20 | 16.90 | -1.45 | -8.26% | 111 | 8,814 | 83.59% |
| AAPL230210C00137000 | 2023-02-08 3:55PM EST | 137.00 | 14.81 | 14.20 | 15.85 | -2.39 | -13.90% | 29 | 2,686 | 75.98% |
| AAPL230210C00138000 | 2023-02-08 2:57PM EST | 138.00 | 14.21 | 13.30 | 15.10 | -2.54 | -15.16% | 77 | 1,424 | 87.11% |
| AAPL230210C00139000 | 2023-02-08 3:51PM EST | 139.00 | 13.07 | 12.20 | 13.90 | -3.10 | -19.17% | 56 | 1,231 | 69.73% |
| AAPL230210C00140000 | 2023-02-08 3:52PM EST | 140.00 | 12.25 | 11.20 | 13.10 | -2.55 | -17.23% | 227 | 2,903 | 73.44% |
| AAPL230210C00141000 | 2023-02-08 3:56PM EST | 141.00 | 10.90 | 10.25 | 11.10 | -2.80 | -20.44% | 168 | 1,520 | 64.65% |
| AAPL230210C00142000 | 2023-02-08 3:51PM EST | 142.00 | 10.03 | 9.55 | 10.55 | -3.14 | -23.84% | 183 | 6,828 | 55.86% |
| AAPL230210C00143000 | 2023-02-08 3:31PM EST | 143.00 | 8.94 | 8.30 | 10.00 | -3.06 | -25.50% | 375 | 1,914 | 58.20% |
| AAPL230210C00144000 | 2023-02-08 3:31PM EST | 144.00 | 7.90 | 7.60 | 8.40 | -2.97 | -27.32% | 286 | 2,185 | 65.14% |
| AAPL230210C00145000 | 2023-02-08 3:56PM EST | 145.00 | 7.00 | 6.75 | 7.40 | -2.91 | -29.36% | 1,234 | 3,469 | 59.23% |
| AAPL230210C00146000 | 2023-02-08 3:56PM EST | 146.00 | 6.00 | 5.75 | 6.45 | -3.20 | -34.78% | 416 | 2,596 | 55.08% |
| AAPL230210C00147000 | 2023-02-08 3:59PM EST | 147.00 | 5.17 | 4.75 | 5.50 | -2.77 | -34.89% | 746 | 3,064 | 50.49% |
| AAPL230210C00148000 | 2023-02-08 3:59PM EST | 148.00 | 4.20 | 4.05 | 4.40 | -2.78 | -39.83% | 1,428 | 2,547 | 40.67% |
| AAPL230210C00149000 | 2023-02-08 3:58PM EST | 149.00 | 3.36 | 3.25 | 3.55 | -2.59 | -43.53% | 1,558 | 2,883 | 38.43% |
| AAPL230210C00150000 | 2023-02-08 3:59PM EST | 150.00 | 2.67 | 2.55 | 2.66 | -2.38 | -47.13% | 29,020 | 15,838 | 33.89% |
| AAPL230210C00152500 | 2023-02-08 3:59PM EST | 152.50 | 1.18 | 1.16 | 1.19 | -1.82 | -60.67% | 46,775 | 19,151 | 32.52% |
| AAPL230210C00155000 | 2023-02-08 3:59PM EST | 155.00 | 0.41 | 0.41 | 0.42 | -1.16 | -73.89% | 88,606 | 29,908 | 32.57% |
| AAPL230210C00157500 | 2023-02-08 3:59PM EST | 157.50 | 0.14 | 0.12 | 0.13 | -0.49 | -77.78% | 28,841 | 27,775 | 33.79% |
| AAPL230210C00160000 | 2023-02-08 3:59PM EST | 160.00 | 0.05 | 0.04 | 0.05 | -0.18 | -78.26% | 41,199 | 44,233 | 37.11% |
| AAPL230210C00162500 | 2023-02-08 3:59PM EST | 162.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 5,946 | 23,845 | 42.97% |
| AAPL230210C00165000 | 2023-02-08 3:59PM EST | 165.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6,382 | 32,279 | 48.44% |
| AAPL230210C00167500 | 2023-02-08 3:56PM EST | 167.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,237 | 6,772 | 53.91% |
| AAPL230210C00170000 | 2023-02-08 3:59PM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 703 | 14,329 | 54.69% |
| AAPL230210C00172500 | 2023-02-08 1:39PM EST | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 801 | 4,895 | 60.94% |
| AAPL230210C00175000 | 2023-02-08 1:30PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,292 | 65.63% |
| AAPL230210C00177500 | 2023-02-08 10:29AM EST | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,997 | 71.88% |
| AAPL230210C00180000 | 2023-02-07 3:55PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 11,791 | 78.13% |
| AAPL230210C00185000 | 2023-02-07 12:56PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 1,927 | 90.63% |
| AAPL230210C00190000 | 2023-02-06 11:17AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 1,154 | 100.00% |
| AAPL230210C00195000 | 2023-02-06 11:14AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,599 | 112.50% |
| AAPL230210C00200000 | 2023-02-06 10:15AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,648 | 121.88% |
| AAPL230210C00205000 | 2023-02-06 10:07AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 538 | 131.25% |
| AAPL230210C00210000 | 2023-02-08 9:54AM EST | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,111 | 140.63% |
| AAPL230210C00215000 | 2023-02-06 12:21PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,182 | 150.00% |
| AAPL230210C00220000 | 2023-02-03 11:43AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 159.38% |
| AAPL230210C00225000 | 2023-02-03 9:30AM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 727 | 168.75% |
| AAPL230210C00230000 | 2023-02-06 11:31AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 175.00% |
| AAPL230210C00235000 | 2023-02-02 3:24PM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 128 | 187.50% |
| AAPL230210C00240000 | 2023-01-27 3:39PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 193.75% |
| AAPL230210C00245000 | 2023-01-31 9:30AM EST | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 200.00% |
| AAPL230210C00250000 | 2023-02-08 9:54AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,838 | 206.25% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00050000 | 2023-02-07 10:23AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 311 | 462.50% |
| AAPL230210P00055000 | 2023-01-30 2:39PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 220 | 425.00% |
| AAPL230210P00060000 | 2023-02-01 10:44AM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 387.50% |
| AAPL230210P00065000 | 2023-01-23 10:08AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 108 | 362.50% |
| AAPL230210P00070000 | 2023-01-23 10:07AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 325.00% |
| AAPL230210P00075000 | 2023-02-08 11:32AM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5 | 300.00% |
| AAPL230210P00080000 | 2023-01-31 2:18PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 275.00% |
| AAPL230210P00085000 | 2023-02-06 9:32AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 250.00% |
| AAPL230210P00090000 | 2023-02-06 11:18AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 225.00% |
| AAPL230210P00095000 | 2023-02-06 12:55PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 3,035 | 206.25% |
| AAPL230210P00100000 | 2023-02-07 10:24AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,930 | 181.25% |
| AAPL230210P00105000 | 2023-02-07 10:24AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,117 | 162.50% |
| AAPL230210P00110000 | 2023-02-07 3:14PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,738 | 143.75% |
| AAPL230210P00113000 | 2023-02-08 10:32AM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 951 | 131.25% |
| AAPL230210P00114000 | 2023-02-07 11:44AM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,110 | 131.25% |
| AAPL230210P00115000 | 2023-02-07 3:04PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,930 | 125.00% |
| AAPL230210P00116000 | 2023-02-06 9:47AM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 416 | 121.88% |
| AAPL230210P00117000 | 2023-02-07 3:34PM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,392 | 118.75% |
| AAPL230210P00118000 | 2023-02-08 11:04AM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,776 | 115.63% |
| AAPL230210P00119000 | 2023-02-08 9:33AM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 566 | 112.50% |
| AAPL230210P00120000 | 2023-02-08 3:54PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 7,586 | 106.25% |
| AAPL230210P00121000 | 2023-02-08 11:26AM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,087 | 106.25% |
| AAPL230210P00122000 | 2023-02-08 2:09PM EST | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,658 | 100.00% |
| AAPL230210P00123000 | 2023-02-08 10:17AM EST | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 814 | 96.88% |
| AAPL230210P00124000 | 2023-02-08 11:39AM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,144 | 93.75% |
| AAPL230210P00125000 | 2023-02-08 3:30PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,901 | 90.63% |
| AAPL230210P00126000 | 2023-02-08 1:30PM EST | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,106 | 87.50% |
| AAPL230210P00127000 | 2023-02-08 9:31AM EST | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,503 | 84.38% |
| AAPL230210P00128000 | 2023-02-08 2:52PM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,230 | 81.25% |
| AAPL230210P00129000 | 2023-02-08 12:55PM EST | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,637 | 78.13% |
| AAPL230210P00130000 | 2023-02-08 3:21PM EST | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 5,774 | 75.00% |
| AAPL230210P00131000 | 2023-02-08 11:18AM EST | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,421 | 70.31% |
| AAPL230210P00132000 | 2023-02-08 3:55PM EST | 132.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 208 | 2,584 | 67.19% |
| AAPL230210P00133000 | 2023-02-08 3:43PM EST | 133.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 132 | 2,460 | 84.77% |
| AAPL230210P00134000 | 2023-02-08 2:16PM EST | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 3,308 | 60.94% |
| AAPL230210P00135000 | 2023-02-08 3:25PM EST | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 800 | 6,462 | 56.25% |
| AAPL230210P00136000 | 2023-02-08 3:25PM EST | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 4,183 | 53.13% |
| AAPL230210P00137000 | 2023-02-08 3:58PM EST | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 4,931 | 50.00% |
| AAPL230210P00138000 | 2023-02-08 3:56PM EST | 138.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 126 | 3,134 | 53.91% |
| AAPL230210P00139000 | 2023-02-08 3:56PM EST | 139.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 334 | 4,686 | 50.00% |
| AAPL230210P00140000 | 2023-02-08 3:57PM EST | 140.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,080 | 12,988 | 48.44% |
| AAPL230210P00141000 | 2023-02-08 3:45PM EST | 141.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 589 | 5,014 | 44.53% |
| AAPL230210P00142000 | 2023-02-08 3:59PM EST | 142.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 762 | 6,837 | 43.36% |
| AAPL230210P00143000 | 2023-02-08 3:56PM EST | 143.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2,500 | 5,183 | 41.21% |
| AAPL230210P00144000 | 2023-02-08 3:57PM EST | 144.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 929 | 6,348 | 39.84% |
| AAPL230210P00145000 | 2023-02-08 3:59PM EST | 145.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 7,763 | 18,327 | 37.50% |
| AAPL230210P00146000 | 2023-02-08 3:59PM EST | 146.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 5,240 | 6,084 | 36.72% |
| AAPL230210P00147000 | 2023-02-08 3:59PM EST | 147.00 | 0.19 | 0.18 | 0.20 | +0.08 | +72.73% | 10,526 | 8,062 | 35.65% |
| AAPL230210P00148000 | 2023-02-08 3:59PM EST | 148.00 | 0.33 | 0.31 | 0.33 | +0.18 | +120.00% | 7,766 | 11,050 | 35.45% |
| AAPL230210P00149000 | 2023-02-08 3:59PM EST | 149.00 | 0.50 | 0.49 | 0.53 | +0.26 | +108.33% | 10,548 | 7,801 | 35.55% |
| AAPL230210P00150000 | 2023-02-08 3:59PM EST | 150.00 | 0.77 | 0.76 | 0.79 | +0.42 | +120.00% | 55,782 | 32,497 | 35.16% |
| AAPL230210P00152500 | 2023-02-08 3:59PM EST | 152.50 | 1.85 | 1.86 | 1.95 | +0.93 | +101.09% | 28,816 | 11,894 | 36.57% |
| AAPL230210P00155000 | 2023-02-08 3:59PM EST | 155.00 | 3.53 | 3.35 | 3.75 | +1.56 | +79.19% | 8,002 | 15,788 | 39.89% |
| AAPL230210P00157500 | 2023-02-08 3:54PM EST | 157.50 | 5.95 | 5.50 | 6.15 | +2.53 | +73.98% | 427 | 3,098 | 52.39% |
| AAPL230210P00160000 | 2023-02-08 3:11PM EST | 160.00 | 8.50 | 7.85 | 8.60 | +2.88 | +51.25% | 425 | 9,366 | 64.26% |
| AAPL230210P00162500 | 2023-02-08 12:39PM EST | 162.50 | 11.28 | 9.80 | 11.50 | +2.63 | +30.40% | 29 | 348 | 92.33% |
| AAPL230210P00165000 | 2023-02-08 2:53PM EST | 165.00 | 13.10 | 12.25 | 14.05 | +3.05 | +30.35% | 42 | 5,259 | 57.81% |
| AAPL230210P00167500 | 2023-02-08 3:28PM EST | 167.50 | 16.06 | 15.10 | 16.55 | +2.81 | +21.21% | 3 | 75 | 83.79% |
| AAPL230210P00170000 | 2023-02-08 3:50PM EST | 170.00 | 18.21 | 17.35 | 18.95 | +1.81 | +11.04% | 13 | 176 | 75.00% |
| AAPL230210P00172500 | 2023-02-08 11:10AM EST | 172.50 | 19.65 | 19.65 | 21.55 | +0.35 | +1.81% | 34 | 32 | 70.31% |
| AAPL230210P00175000 | 2023-02-08 3:21PM EST | 175.00 | 23.40 | 22.30 | 24.05 | +0.90 | +4.00% | 11 | 130 | 95.12% |
| AAPL230210P00177500 | 2023-02-07 10:37AM EST | 177.50 | 24.90 | 24.60 | 26.50 | 0.00 | - | 2 | 0 | 162.99% |
| AAPL230210P00180000 | 2023-02-07 1:32PM EST | 180.00 | 28.00 | 27.20 | 29.05 | 0.00 | - | 25 | 114 | 99.61% |
| AAPL230210P00185000 | 2023-02-07 12:47PM EST | 185.00 | 31.00 | 32.15 | 34.00 | 0.00 | - | 1 | 1 | 193.07% |
| AAPL230210P00190000 | 2023-02-08 3:50PM EST | 190.00 | 38.25 | 37.20 | 39.05 | +2.30 | +6.40% | 7 | 5 | 126.56% |
| AAPL230210P00245000 | 2023-02-07 12:50PM EST | 245.00 | 91.00 | 91.95 | 94.00 | 0.00 | - | 1 | 1 | 374.80% |
| AAPL230210P00250000 | 2023-02-08 11:35AM EST | 250.00 | 98.28 | 96.95 | 99.00 | +0.38 | +0.39% | 2 | 47 | 386.91% |
© 2023 Yahoo. All rights reserved.
