AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200403C00125000 | 2020-03-20 11:29AM EDT | 125.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL200403C00130000 | 2020-03-20 5:53PM EDT | 130.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL200403C00145000 | 2020-03-24 6:19PM EDT | 145.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200403C00150000 | 2020-03-23 3:11PM EDT | 150.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL200403C00155000 | 2020-03-26 2:30PM EDT | 155.00 | 99.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403C00160000 | 2020-03-26 2:30PM EDT | 160.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403C00165000 | 2020-03-26 10:15AM EDT | 165.00 | 84.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL200403C00170000 | 2020-03-26 1:07PM EDT | 170.00 | 84.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL200403C00175000 | 2020-03-26 10:15AM EDT | 175.00 | 74.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL200403C00180000 | 2020-03-27 3:28PM EDT | 180.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL200403C00185000 | 2020-03-26 3:58PM EDT | 185.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL200403C00190000 | 2020-03-27 3:11PM EDT | 190.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL200403C00195000 | 2020-03-26 10:17AM EDT | 195.00 | 56.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL200403C00200000 | 2020-03-27 3:57PM EDT | 200.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL200403C00205000 | 2020-03-27 3:02PM EDT | 205.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL200403C00210000 | 2020-03-27 1:55PM EDT | 210.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL200403C00215000 | 2020-03-27 3:31PM EDT | 215.00 | 37.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL200403C00220000 | 2020-03-27 3:39PM EDT | 220.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| AAPL200403C00225000 | 2020-03-27 3:56PM EDT | 225.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AAPL200403C00230000 | 2020-03-27 3:59PM EDT | 230.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| AAPL200403C00232500 | 2020-03-27 2:05PM EDT | 232.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL200403C00235000 | 2020-03-27 3:48PM EDT | 235.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AAPL200403C00237500 | 2020-03-27 3:48PM EDT | 237.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL200403C00240000 | 2020-03-27 3:59PM EDT | 240.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1,540 | 0 | 0.00% |
| AAPL200403C00242500 | 2020-03-27 3:58PM EDT | 242.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| AAPL200403C00245000 | 2020-03-27 3:59PM EDT | 245.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 0.00% |
| AAPL200403C00247500 | 2020-03-27 3:59PM EDT | 247.50 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 0.00% |
| AAPL200403C00250000 | 2020-03-27 3:59PM EDT | 250.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12,928 | 0 | 1.56% |
| AAPL200403C00252500 | 2020-03-27 3:59PM EDT | 252.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4,807 | 0 | 3.13% |
| AAPL200403C00255000 | 2020-03-27 3:59PM EDT | 255.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6,917 | 0 | 6.25% |
| AAPL200403C00257500 | 2020-03-27 3:59PM EDT | 257.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2,451 | 0 | 6.25% |
| AAPL200403C00260000 | 2020-03-27 3:59PM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11,666 | 0 | 12.50% |
| AAPL200403C00262500 | 2020-03-27 3:59PM EDT | 262.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1,816 | 0 | 12.50% |
| AAPL200403C00265000 | 2020-03-27 3:59PM EDT | 265.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4,028 | 0 | 12.50% |
| AAPL200403C00267500 | 2020-03-27 3:59PM EDT | 267.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 12.50% |
| AAPL200403C00270000 | 2020-03-27 3:59PM EDT | 270.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6,103 | 0 | 12.50% |
| AAPL200403C00272500 | 2020-03-27 3:59PM EDT | 272.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 12.50% |
| AAPL200403C00275000 | 2020-03-27 3:59PM EDT | 275.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3,438 | 0 | 25.00% |
| AAPL200403C00277500 | 2020-03-27 3:59PM EDT | 277.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 25.00% |
| AAPL200403C00280000 | 2020-03-27 3:59PM EDT | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,222 | 0 | 25.00% |
| AAPL200403C00282500 | 2020-03-27 3:59PM EDT | 282.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,134 | 0 | 25.00% |
| AAPL200403C00285000 | 2020-03-27 3:59PM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,826 | 0 | 25.00% |
| AAPL200403C00287500 | 2020-03-27 3:58PM EDT | 287.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 25.00% |
| AAPL200403C00290000 | 2020-03-27 3:58PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 25.00% |
| AAPL200403C00292500 | 2020-03-27 3:55PM EDT | 292.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 25.00% |
| AAPL200403C00295000 | 2020-03-27 3:59PM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 25.00% |
| AAPL200403C00297500 | 2020-03-27 3:58PM EDT | 297.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 25.00% |
| AAPL200403C00300000 | 2020-03-27 3:59PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,750 | 0 | 25.00% |
| AAPL200403C00302500 | 2020-03-27 3:59PM EDT | 302.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| AAPL200403C00305000 | 2020-03-27 3:54PM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 50.00% |
| AAPL200403C00307500 | 2020-03-27 3:46PM EDT | 307.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AAPL200403C00310000 | 2020-03-27 3:54PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| AAPL200403C00312500 | 2020-03-27 3:38PM EDT | 312.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL200403C00315000 | 2020-03-27 3:15PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| AAPL200403C00317500 | 2020-03-27 3:19PM EDT | 317.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| AAPL200403C00320000 | 2020-03-27 3:42PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| AAPL200403C00322500 | 2020-03-27 1:39PM EDT | 322.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL200403C00325000 | 2020-03-27 3:44PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AAPL200403C00327500 | 2020-03-27 12:18PM EDT | 327.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200403C00330000 | 2020-03-27 3:11PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL200403C00332500 | 2020-03-27 2:51PM EDT | 332.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL200403C00335000 | 2020-03-26 12:03PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| AAPL200403C00337500 | 2020-03-27 3:23PM EDT | 337.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL200403C00340000 | 2020-03-26 1:07PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200403C00342500 | 2020-03-25 3:55PM EDT | 342.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL200403C00345000 | 2020-03-25 2:55PM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL200403C00347500 | 2020-03-27 1:46PM EDT | 347.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL200403C00350000 | 2020-03-27 10:32AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200403C00352500 | 2020-03-09 1:55PM EDT | 352.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200403C00355000 | 2020-03-26 9:30AM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200403C00357500 | 2020-03-26 12:16PM EDT | 357.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200403C00360000 | 2020-03-27 11:53AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL200403C00365000 | 2020-03-27 12:26PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL200403C00370000 | 2020-03-12 10:12AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL200403C00375000 | 2020-03-26 2:44PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200403C00380000 | 2020-03-18 2:54PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200403C00385000 | 2020-03-25 3:56PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200403C00390000 | 2020-03-27 12:28PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200403P00115000 | 2020-03-27 3:58PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL200403P00120000 | 2020-03-27 11:59AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL200403P00125000 | 2020-03-27 1:59PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| AAPL200403P00130000 | 2020-03-27 3:18PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 50.00% |
| AAPL200403P00135000 | 2020-03-27 3:52PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| AAPL200403P00140000 | 2020-03-27 2:33PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| AAPL200403P00145000 | 2020-03-27 3:55PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| AAPL200403P00150000 | 2020-03-27 3:59PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| AAPL200403P00155000 | 2020-03-27 3:54PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| AAPL200403P00160000 | 2020-03-27 3:59PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,674 | 0 | 50.00% |
| AAPL200403P00165000 | 2020-03-27 3:59PM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 50.00% |
| AAPL200403P00170000 | 2020-03-27 3:59PM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 50.00% |
| AAPL200403P00175000 | 2020-03-27 3:55PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 50.00% |
| AAPL200403P00180000 | 2020-03-27 3:59PM EDT | 180.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,542 | 0 | 50.00% |
| AAPL200403P00185000 | 2020-03-27 3:59PM EDT | 185.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 50.00% |
| AAPL200403P00190000 | 2020-03-27 3:59PM EDT | 190.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 50.00% |
| AAPL200403P00195000 | 2020-03-27 3:59PM EDT | 195.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 50.00% |
| AAPL200403P00200000 | 2020-03-27 3:59PM EDT | 200.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3,367 | 0 | 50.00% |
| AAPL200403P00205000 | 2020-03-27 3:59PM EDT | 205.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 25.00% |
| AAPL200403P00210000 | 2020-03-27 3:59PM EDT | 210.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4,406 | 0 | 25.00% |
| AAPL200403P00215000 | 2020-03-27 3:59PM EDT | 215.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,799 | 0 | 25.00% |
| AAPL200403P00220000 | 2020-03-27 3:59PM EDT | 220.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5,932 | 0 | 25.00% |
| AAPL200403P00225000 | 2020-03-27 3:59PM EDT | 225.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3,412 | 0 | 25.00% |
| AAPL200403P00230000 | 2020-03-27 3:59PM EDT | 230.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3,871 | 0 | 12.50% |
| AAPL200403P00232500 | 2020-03-27 3:59PM EDT | 232.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 12.50% |
| AAPL200403P00235000 | 2020-03-27 3:59PM EDT | 235.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4,190 | 0 | 12.50% |
| AAPL200403P00237500 | 2020-03-27 3:54PM EDT | 237.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| AAPL200403P00240000 | 2020-03-27 3:59PM EDT | 240.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7,327 | 0 | 6.25% |
| AAPL200403P00242500 | 2020-03-27 3:58PM EDT | 242.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 6.25% |
| AAPL200403P00245000 | 2020-03-27 3:59PM EDT | 245.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5,846 | 0 | 3.13% |
| AAPL200403P00247500 | 2020-03-27 3:59PM EDT | 247.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3,209 | 0 | 0.39% |
| AAPL200403P00250000 | 2020-03-27 3:59PM EDT | 250.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 11,176 | 0 | 0.00% |
| AAPL200403P00252500 | 2020-03-27 3:58PM EDT | 252.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2,198 | 0 | 0.00% |
| AAPL200403P00255000 | 2020-03-27 3:58PM EDT | 255.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2,384 | 0 | 0.00% |
| AAPL200403P00257500 | 2020-03-27 3:57PM EDT | 257.50 | 15.03 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| AAPL200403P00260000 | 2020-03-27 3:59PM EDT | 260.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 0.00% |
| AAPL200403P00262500 | 2020-03-27 3:56PM EDT | 262.50 | 18.38 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| AAPL200403P00265000 | 2020-03-27 3:56PM EDT | 265.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AAPL200403P00267500 | 2020-03-27 3:35PM EDT | 267.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL200403P00270000 | 2020-03-27 3:51PM EDT | 270.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| AAPL200403P00272500 | 2020-03-27 3:25PM EDT | 272.50 | 20.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL200403P00275000 | 2020-03-27 3:20PM EDT | 275.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL200403P00277500 | 2020-03-27 3:57PM EDT | 277.50 | 30.59 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AAPL200403P00280000 | 2020-03-27 3:56PM EDT | 280.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL200403P00282500 | 2020-03-27 3:55PM EDT | 282.50 | 34.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL200403P00285000 | 2020-03-27 3:52PM EDT | 285.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL200403P00287500 | 2020-03-27 11:53AM EDT | 287.50 | 37.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL200403P00290000 | 2020-03-27 3:29PM EDT | 290.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL200403P00292500 | 2020-03-27 3:39PM EDT | 292.50 | 40.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL200403P00295000 | 2020-03-27 3:29PM EDT | 295.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL200403P00297500 | 2020-03-27 1:44PM EDT | 297.50 | 44.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL200403P00300000 | 2020-03-27 3:22PM EDT | 300.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL200403P00302500 | 2020-03-26 1:39PM EDT | 302.50 | 52.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL200403P00305000 | 2020-03-27 3:36PM EDT | 305.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL200403P00307500 | 2020-03-27 11:01AM EDT | 307.50 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00310000 | 2020-03-20 3:25PM EDT | 310.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL200403P00312500 | 2020-03-27 2:53PM EDT | 312.50 | 59.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00315000 | 2020-03-25 12:37PM EDT | 315.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL200403P00317500 | 2020-03-27 2:53PM EDT | 317.50 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00320000 | 2020-03-25 12:13PM EDT | 320.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00322500 | 2020-03-26 11:34AM EDT | 322.50 | 67.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL200403P00325000 | 2020-03-24 3:40PM EDT | 325.00 | 82.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL200403P00327500 | 2020-03-10 3:55PM EDT | 327.50 | 72.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00330000 | 2020-03-23 3:55PM EDT | 330.00 | 93.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL200403P00332500 | 2020-03-27 4:14AM EDT | 332.50 | 76.30 | 78.40 | 79.70 | 0.00 | - | 5 | 16 | 0.00% |
| AAPL200403P00335000 | 2020-03-27 4:14AM EDT | 335.00 | 85.00 | 85.25 | 87.10 | 0.00 | - | 14 | 85 | 0.00% |
| AAPL200403P00337500 | 2020-03-27 4:14AM EDT | 337.50 | 17.90 | 87.75 | 89.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL200403P00340000 | 2020-03-25 12:29PM EDT | 340.00 | 85.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL200403P00342500 | 2020-03-23 1:11PM EDT | 342.50 | 117.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200403P00345000 | 2020-03-23 11:23AM EDT | 345.00 | 103.50 | 91.35 | 92.75 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL200403P00347500 | 2020-02-28 10:44AM EDT | 347.50 | 87.65 | 98.70 | 101.20 | 0.00 | - | 1 | 0 | 128.91% |
| AAPL200403P00350000 | 2020-03-02 3:29PM EDT | 350.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL200403P00352500 | 2020-02-28 10:44AM EDT | 352.50 | 92.65 | 103.70 | 106.25 | 0.00 | - | 1 | 0 | 135.74% |
| AAPL200403P00355000 | 2020-03-27 4:14AM EDT | 355.00 | 104.50 | 105.35 | 107.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200403P00357500 | 2020-03-30 12:13AM EDT | 357.50 | 102.55 | 107.85 | 109.60 | 0.00 | - | - | - | 0.00% |
| AAPL200403P00360000 | 2020-03-02 1:09AM EDT | 360.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200403P00365000 | 2020-02-26 4:56PM EDT | 365.00 | 87.70 | 116.25 | 118.45 | 0.00 | - | 6 | 6 | 132.03% |
| AAPL200403P00375000 | 2020-03-03 11:11PM EDT | 375.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL200403P00385000 | 2020-03-03 11:11PM EDT | 385.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL200403P00390000 | 2020-03-03 11:11PM EDT | 390.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2020 Verizon Media. All rights reserved.