Learn about options investing
Expiration Month Range
| Symbol | Description | Last Price | Change | Volume |
Open Interest | Daily Low | Daily High | Last Trade |
|---|
| AAPL 240503 C 100.00 | AAPL 1My4 100.0C |
$70.1300 | $0.0000 | 0.00% | 0 | 17 | $0.0000 | $0.0000 |
04/26 |
| AAPL 240503 C 105.00 | AAPL 1My4 105.0C |
$65.2500 | $0.0000 | 0.00% | 0 | 5 | $0.0000 | $0.0000 |
04/16 |
| AAPL 240503 C 110.00 | AAPL 1My4 110.0C |
$64.7200 | $0.0000 | 0.00% | 0 | 2 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240503 C 115.00 | AAPL 1My4 115.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240503 C 120.00 | AAPL 1My4 120.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240503 C 125.00 | AAPL 1My4 125.0C |
$45.8300 | $0.8400 | 1.87% | 1 | 2 | $45.8300 | $45.8300 |
05/01 |
| AAPL 240503 C 130.00 | AAPL 1My4 130.0C |
$44.7600 | $0.0000 | 0.00% | 0 | 5 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240503 C 135.00 | AAPL 1My4 135.0C |
$33.9600 | $0.0000 | 0.00% | 0 | 7 | $0.0000 | $0.0000 |
04/25 |
| AAPL 240503 C 138.00 | AAPL 1My4 138.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240503 C 139.00 | AAPL 1My4 139.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240503 C 140.00 | AAPL 1My4 140.0C |
$32.2500 | $2.1500 | 7.14% | 124 | 219 | $30.9000 |
$32.3500 | 05/01 |
| AAPL 240503 C 141.00 | AAPL 1My4 141.0C |
$26.5500 | $0.0000 | 0.00% | 0 | 15 | $0.0000 | $0.0000 |
04/22 |
| AAPL 240503 C 142.00 | AAPL 1My4 142.0C |
$27.7500 | $0.0000 | 0.00% | 0 | 3 | $0.0000 | $0.0000 |
04/25 |
| AAPL 240503 C 143.00 | AAPL 1My4 143.0C |
$32.5000 | $0.0000 | 0.00% | 0 | 5 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240503 C 144.00 | AAPL 1My4 144.0C |
$25.0500 | $0.0000 | 0.00% | 0 | 47 | $0.0000 | $0.0000 |
04/24 |
| AAPL 240503 C 145.00 | AAPL 1My4 145.0C |
$27.4000 | –$2.6100 | –8.70% |
189 | 63 | $25.9500 | $27.5000 | 05/01 |
| AAPL 240503 C 146.00 | AAPL 1My4 146.0C |
$28.6000 | $0.0000 | 0.00% | 0 | 19 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240503 C 147.00 | AAPL 1My4 147.0C |
$27.8500 | $0.0000 | 0.00% | 0 | 60 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240503 C 148.00 | AAPL 1My4 148.0C |
$23.3600 | –$2.6400 | –10.15% |
10 | 2 | $23.0300 | $23.3600 | 05/01 |
| AAPL 240503 C 149.00 | AAPL 1My4 149.0C |
$22.2500 | –$3.4100 | –13.29% |
16 | 33 | $22.0500 | $23.4000 | 05/01 |
| AAPL 240503 C 150.00 | AAPL 1My4 150.0C |
$21.1500 | –$0.2000 | –0.94% |
96 | 603 | $19.7500 | $22.5000 | 05/01 |
| AAPL 240503 C 152.50 | AAPL 1My4 152.5C |
$20.2100 | –$0.2900 | –1.41% |
29 | 85 | $18.7500 | $20.2100 | 05/01 |
| AAPL 240503 C 155.00 | AAPL 1My4 155.0C |
$14.8900 | –$1.5200 | –9.26% |
49 | 252 | $14.8900 | $17.7100 | 05/01 |
| AAPL 240503 C 157.50 | AAPL 1My4 157.5C |
$13.0500 | –$2.0800 | –13.75% |
21 | 1062 | $12.5500 | $15.3200 | 05/01 |
| AAPL 240503 C 160.00 | AAPL 1My4 160.0C |
$10.2500 | –$0.7000 | –6.39% |
2964 | 1384 | $9.9500 | $13.0000 | 05/01 |
| AAPL 240503 C 162.50 | AAPL 1My4 162.5C |
$8.0200 | –$1.5500 | –16.20% |
462 | 1397 | $8.0200 | $10.7000 | 05/01 |
| AAPL 240503 C 165.00 | AAPL 1My4 165.0C |
$6.0000 | –$0.9500 | –13.67% |
1588 | 3690 | $6.0000 | $8.5000 | 05/01 |
| AAPL 240503 C 167.50 | AAPL 1My4 167.5C |
$4.4500 | –$0.8000 | –15.24% |
2798 | 5703 | $4.4000 | $6.5200 | 05/01 |
| AAPL 240503 C 170.00 | AAPL 1My4 170.0C |
$3.1000 | –$0.6000 | –16.22% |
10990 | 22485 | $3.1000 | $4.8500 | 05/01 |
| AAPL 240503 C 172.50 | AAPL 1My4 172.5C |
$2.0700 | –$0.5300 | –20.38% |
14253 | 9101 | $2.0100 | $3.4500 | 05/01 |
| AAPL 240503 C 175.00 | AAPL 1My4 175.0C |
$1.3000 | –$0.5100 | –28.18% |
22327 | 36062 | $1.2500 | $2.3000 | 05/01 |
| AAPL 240503 C 177.50 | AAPL 1My4 177.5C |
$0.7300 | –$0.4200 | –36.52% |
11219 | 22813 | $0.7100 | $1.4200 | 05/01 |
| AAPL 240503 C 180.00 | AAPL 1My4 180.0C |
$0.4200 | –$0.3100 | –42.47% |
20749 | 48160 | $0.4000 | $0.8400 | 05/01 |
| AAPL 240503 C 182.50 | AAPL 1My4 182.5C |
$0.2400 | –$0.1900 | –44.19% |
8034 | 14552 | $0.2200 | $0.4700 | 05/01 |
| AAPL 240503 C 185.00 | AAPL 1My4 185.0C |
$0.1400 | –$0.1100 | –44.00% |
10941 | 15829 | $0.1400 | $0.2600 | 05/01 |
| AAPL 240503 C 187.50 | AAPL 1My4 187.5C |
$0.0900 | –$0.0700 | –43.75% |
8649 | 4673 | $0.0800 | $0.1500 | 05/01 |
| AAPL 240503 C 190.00 | AAPL 1My4 190.0C |
$0.0600 | –$0.0600 | –50.00% |
13761 | 12680 | $0.0500 | $0.1000 | 05/01 |
| AAPL 240503 C 192.50 | AAPL 1My4 192.5C |
$0.0300 | –$0.0500 | –62.50% |
2190 | 3412 | $0.0300 | $0.0700 | 05/01 |
| AAPL 240503 C 195.00 | AAPL 1My4 195.0C |
$0.0300 | –$0.0300 | –50.00% |
2537 | 9196 | $0.0300 | $0.0500 | 05/01 |
| AAPL 240503 C 197.50 | AAPL 1My4 197.5C |
$0.0100 | –$0.0400 | –80.00% |
2006 | 6284 | $0.0100 | $0.0500 | 05/01 |
| AAPL 240503 C 200.00 | AAPL 1My4 200.0C |
$0.0200 | –$0.0100 | –33.33% |
3732 | 10324 | $0.0100 | $0.0300 | 05/01 |
| AAPL 240503 C 205.00 | AAPL 1My4 205.0C |
$0.0200 | –$0.0100 | –33.33% |
539 | 2587 | $0.0100 | $0.0300 | 05/01 |
| AAPL 240503 C 210.00 | AAPL 1My4 210.0C |
$0.0100 | $0.0000 | 0.00% | 59 | 2587 | $0.0100 | $0.0200 |
05/01 |
| AAPL 240503 C 215.00 | AAPL 1My4 215.0C |
$0.0100 | $0.0000 | 0.00% | 16 | 1277 | $0.0100 | $0.0100 |
05/01 |
| AAPL 240503 C 220.00 | AAPL 1My4 220.0C |
$0.0100 | $0.0000 | 0.00% | 3 | 2877 | $0.0100 | $0.0100 |
05/01 |
| AAPL 240503 C 225.00 | AAPL 1My4 225.0C |
$0.0100 | $0.0000 | 0.00% | 0 | 813 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240503 C 230.00 | AAPL 1My4 230.0C |
$0.0100 | $0.0000 | 0.00% | 0 | 8 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240503 C 235.00 | AAPL 1My4 235.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 100 | $0.0000 | $0.0000 |
04/12 |
| AAPL 240503 C 240.00 | AAPL 1My4 240.0C |
$0.0100 | –$0.0100 | –50.00% |
1 | 60 | $0.0100 | $0.0100 | 05/01 |
| AAPL 240503 C 245.00 | AAPL 1My4 245.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 6 | $0.0000 | $0.0000 |
04/15 |
| AAPL 240503 C 250.00 | AAPL 1My4 250.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240503 C 255.00 | AAPL 1My4 255.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 21 | $0.0000 | $0.0000 |
04/19 |
| AAPL 240503 C 260.00 | AAPL 1My4 260.0C |
$0.0100 | –$0.0100 | –50.00% |
1 | 2 | $0.0100 | $0.0100 | 05/01 |
| AAPL 240503 C 265.00 | AAPL 1My4 265.0C |
$0.0100 | $0.0000 | 0.00% | 5 | 49 | $0.0100 | $0.0100 |
05/01 |
| AAPL 240510 C 100.00 | AAPL 2My4 100.0C |
$65.5100 | $0.0000 | 0.00% | 0 | 4 | $0.0000 | $0.0000 |
04/19 |
| AAPL 240510 C 105.00 | AAPL 2My4 105.0C |
$63.6100 | $0.0000 | 0.00% | 0 | 3 | $0.0000 | $0.0000 |
04/24 |
| AAPL 240510 C 110.00 | AAPL 2My4 110.0C |
$64.8100 | $0.0000 | 0.00% | 0 | 4 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240510 C 115.00 | AAPL 2My4 115.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240510 C 120.00 | AAPL 2My4 120.0C |
$49.6000 | $0.0000 | 0.00% | 0 | 7 | $0.0000 | $0.0000 |
04/24 |
| AAPL 240510 C 125.00 | AAPL 2My4 125.0C |
$48.3500 | $0.0000 | 0.00% | 1 | 0 | $48.3500 | $48.3500 |
05/01 |
| AAPL 240510 C 130.00 | AAPL 2My4 130.0C |
$43.0000 | $0.0000 | 0.00% | 0 | 3 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240510 C 135.00 | AAPL 2My4 135.0C |
$34.6500 | $0.0000 | 0.00% | 0 | 3 | $0.0000 | $0.0000 |
04/17 |
| AAPL 240510 C 140.00 | AAPL 2My4 140.0C |
$32.8500 | $0.0000 | 0.00% | 0 | 20 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240510 C 145.00 | AAPL 2My4 145.0C |
$28.4800 | $0.0000 | 0.00% | 0 | 43 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240510 C 146.00 | AAPL 2My4 146.0C |
$24.3000 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/25 |
| AAPL 240510 C 147.00 | AAPL 2My4 147.0C |
$24.8500 | $0.0000 | 0.00% | 8 | 0 | $24.6000 | $24.8500 |
05/01 |
| AAPL 240510 C 148.00 | AAPL 2My4 148.0C |
$23.6000 | –$3.7000 | –13.55% |
1 | 1 | $23.6000 | $23.6000 | 05/01 |
| AAPL 240510 C 149.00 | AAPL 2My4 149.0C |
$22.7000 | $0.0000 | 0.00% | 10 | 0 | $22.2000 | $22.7000 |
05/01 |
| AAPL 240510 C 150.00 | AAPL 2My4 150.0C |
$20.2000 | –$4.2500 | –17.38% |
19 | 164 | $20.2000 | $22.6500 | 05/01 |
| AAPL 240510 C 152.50 | AAPL 2My4 152.5C |
$20.2000 | –$2.0100 | –9.05% |
1 | 74 | $20.2000 | $20.2000 | 05/01 |
| AAPL 240510 C 155.00 | AAPL 2My4 155.0C |
$15.2700 | –$4.5800 | –23.07% |
36 | 51 | $15.2700 | $17.0000 | 05/01 |
| AAPL 240510 C 157.50 | AAPL 2My4 157.5C |
$13.0800 | –$0.6200 | –4.53% |
170 | 288 | $12.9500 | $15.6300 | 05/01 |
| AAPL 240510 C 160.00 | AAPL 2My4 160.0C |
$10.8000 | –$1.4000 | –11.48% |
295 | 599 | $10.4000 | $13.3500 | 05/01 |
| AAPL 240510 C 162.50 | AAPL 2My4 162.5C |
$8.6000 | –$1.2000 | –12.24% |
350 | 339 | $8.6000 | $11.1500 | 05/01 |
| AAPL 240510 C 165.00 | AAPL 2My4 165.0C |
$7.0000 | –$0.8000 | –10.26% |
638 | 3020 | $6.8600 | $9.1000 | 05/01 |
| AAPL 240510 C 167.50 | AAPL 2My4 167.5C |
$5.2900 | –$0.8600 | –13.98% |
981 | 1276 | $5.2500 | $7.2500 | 05/01 |
| AAPL 240510 C 170.00 | AAPL 2My4 170.0C |
$4.0000 | –$0.5000 | –11.11% |
4481 | 8285 | $3.9300 | $5.6500 | 05/01 |
| AAPL 240510 C 172.50 | AAPL 2My4 172.5C |
$2.9700 | –$0.5100 | –14.66% |
3288 | 3468 | $2.8800 | $4.2500 | 05/01 |
| AAPL 240510 C 175.00 | AAPL 2My4 175.0C |
$2.0300 | –$0.4200 | –17.14% |
4806 | 11673 | $1.9800 | $3.1000 | 05/01 |
| AAPL 240510 C 177.50 | AAPL 2My4 177.5C |
$1.4000 | –$0.3200 | –18.60% |
2132 | 4643 | $1.4000 | $2.1500 | 05/01 |
| AAPL 240510 C 180.00 | AAPL 2My4 180.0C |
$0.9200 | –$0.2600 | –22.03% |
6572 | 18619 | $0.9100 | $1.4700 | 05/01 |
| AAPL 240510 C 182.50 | AAPL 2My4 182.5C |
$0.6300 | –$0.2200 | –25.88% |
1613 | 4519 | $0.6100 | $0.9700 | 05/01 |
| AAPL 240510 C 185.00 | AAPL 2My4 185.0C |
$0.4000 | –$0.1500 | –27.27% |
2553 | 6509 | $0.4000 | $0.6500 | 05/01 |
| AAPL 240510 C 187.50 | AAPL 2My4 187.5C |
$0.2800 | –$0.1000 | –26.32% |
800 | 1633 | $0.2700 | $0.4300 | 05/01 |
| AAPL 240510 C 190.00 | AAPL 2My4 190.0C |
$0.2000 | –$0.1000 | –33.33% |
2113 | 13619 | $0.2000 | $0.2800 | 05/01 |
| AAPL 240510 C 192.50 | AAPL 2My4 192.5C |
$0.1500 | –$0.0700 | –31.82% |
519 | 1035 | $0.1500 | $0.2000 | 05/01 |
| AAPL 240510 C 195.00 | AAPL 2My4 195.0C |
$0.1200 | –$0.0400 | –25.00% |
373 | 4546 | $0.1100 | $0.1500 | 05/01 |
| AAPL 240510 C 200.00 | AAPL 2My4 200.0C |
$0.0700 | –$0.0300 | –30.00% |
1446 | 4155 | $0.0700 | $0.1100 | 05/01 |
| AAPL 240510 C 205.00 | AAPL 2My4 205.0C |
$0.0500 | –$0.0300 | –37.50% |
369 | 3014 | $0.0500 | $0.0600 | 05/01 |
| AAPL 240510 C 210.00 | AAPL 2My4 210.0C |
$0.0500 | –$0.0100 | –16.67% |
18 | 969 | $0.0400 | $0.0500 | 05/01 |
| AAPL 240510 C 215.00 | AAPL 2My4 215.0C |
$0.0300 | –$0.0200 | –40.00% |
3 | 417 | $0.0300 | $0.0300 | 05/01 |
| AAPL 240510 C 220.00 | AAPL 2My4 220.0C |
$0.0300 | $0.0000 | 0.00% | 37 | 1451 | $0.0100 | $0.0300 |
05/01 |
| AAPL 240510 C 225.00 | AAPL 2My4 225.0C |
$0.0100 | –$0.0200 | –66.67% |
37 | 238 | $0.0100 | $0.0300 | 05/01 |
| AAPL 240510 C 230.00 | AAPL 2My4 230.0C |
$0.0300 | $0.0000 | 0.00% | 0 | 100 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240510 C 235.00 | AAPL 2My4 235.0C |
$0.0100 | $0.0000 | 0.00% | 0 | 122 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240510 C 240.00 | AAPL 2My4 240.0C |
$0.0100 | $0.0000 | 0.00% | 0 | 33 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240510 C 245.00 | AAPL 2My4 245.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240510 C 250.00 | AAPL 2My4 250.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240510 C 255.00 | AAPL 2My4 255.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 51 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240510 C 260.00 | AAPL 2My4 260.0C |
$0.0100 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240510 C 265.00 | AAPL 2My4 265.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 2 | $0.0000 | $0.0000 |
04/15 |
| AAPL 240517 C 5.00 | AAPL May4 5.0 C |
$164.1000 | $0.0000 | 0.00% | 0 | 100 | $0.0000 | $0.0000 |
04/25 |
| AAPL 240517 C 10.00 | AAPL May4 10.0 C |
$155.8800 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/23 |
| AAPL 240517 C 15.00 | AAPL May4 15.0 C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240517 C 20.00 | AAPL May4 20.0 C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240517 C 25.00 | AAPL May4 25.0 C |
$144.9500 | $0.0000 | 0.00% | 0 | 46 | $0.0000 | $0.0000 |
04/17 |
| AAPL 240517 C 30.00 | AAPL May4 30.0 C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240517 C 35.00 | AAPL May4 35.0 C |
$139.7200 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/15 |
| AAPL 240517 C 40.00 | AAPL May4 40.0 C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240517 C 45.00 | AAPL May4 45.0 C |
$130.5200 | $0.0000 | 0.00% | 0 | 11 | $0.0000 | $0.0000 |
04/15 |
| AAPL 240517 C 50.00 | AAPL May4 50.0 C |
$124.4400 | $0.0000 | 0.00% | 0 | 6 | $0.0000 | $0.0000 |
03/04 |
| AAPL 240517 C 55.00 | AAPL May4 55.0 C |
$120.9600 | $0.0000 | 0.00% | 0 | 4 | $0.0000 | $0.0000 |
03/04 |
| AAPL 240517 C 60.00 | AAPL May4 60.0 C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240517 C 65.00 | AAPL May4 65.0 C |
$109.8100 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/15 |
| AAPL 240517 C 70.00 | AAPL May4 70.0 C |
$107.9200 | $0.0000 | 0.00% | 0 | 6 | $0.0000 | $0.0000 |
04/12 |
| AAPL 240517 C 75.00 | AAPL May4 75.0 C |
$98.3800 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240517 C 80.00 | AAPL May4 80.0 C |
$90.9700 | $2.6700 | 3.02% | 2 | 7 | $90.9700 | $90.9800 |
05/01 |
| AAPL 240517 C 85.00 | AAPL May4 85.0 C |
$86.0000 | $3.0000 | 3.61% | 2 | 150 | $86.0000 | $86.0100 |
05/01 |
| AAPL 240517 C 90.00 | AAPL May4 90.0 C |
$77.1100 | $0.0000 | 0.00% | 0 | 10 | $0.0000 | $0.0000 |
04/23 |
| AAPL 240517 C 95.00 | AAPL May4 95.0 C |
$70.3500 | $0.0000 | 0.00% | 0 | 163 | $0.0000 | $0.0000 |
04/19 |
| AAPL 240517 C 100.00 | AAPL May4 100.0C |
$70.1100 | $0.0000 | 0.00% | 0 | 52 | $0.0000 | $0.0000 |
04/25 |
| AAPL 240517 C 105.00 | AAPL May4 105.0C |
$68.4500 | $0.0000 | 0.00% | 0 | 61 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240517 C 110.00 | AAPL May4 110.0C |
$55.7000 | $0.0000 | 0.00% | 0 | 298 | $0.0000 | $0.0000 |
04/22 |
| AAPL 240517 C 115.00 | AAPL May4 115.0C |
$50.1600 | $0.0000 | 0.00% | 0 | 14 | $0.0000 | $0.0000 |
04/19 |
| AAPL 240517 C 120.00 | AAPL May4 120.0C |
$52.0000 | –$2.8000 | –5.11% |
1 | 30 | $52.0000 | $52.0000 | 05/01 |
| AAPL 240517 C 125.00 | AAPL May4 125.0C |
$45.2000 | $0.0000 | 0.00% | 0 | 45 | $0.0000 | $0.0000 |
04/26 |
| AAPL 240517 C 130.00 | AAPL May4 130.0C |
$40.6500 | $0.0000 | 0.00% | 0 | 39 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240517 C 135.00 | AAPL May4 135.0C |
$32.2500 | $0.0000 | 0.00% | 0 | 46 | $0.0000 | $0.0000 |
04/23 |
| AAPL 240517 C 140.00 | AAPL May4 140.0C |
$34.5100 | $0.0000 | 0.00% | 0 | 443 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240517 C 145.00 | AAPL May4 145.0C |
$25.1000 | –$4.9500 | –16.47% |
90 | 506 | $25.0500 | $25.7800 | 05/01 |
| AAPL 240517 C 150.00 | AAPL May4 150.0C |
$21.6000 | $0.5700 | 2.71% | 69 | 1062 | $19.7200 |
$23.0200 | 05/01 |
| AAPL 240517 C 152.50 | AAPL May4 152.5C |
$19.0500 | –$3.5700 | –15.78% |
2 | 30 | $18.0700 | $19.0500 | 05/01 |
| AAPL 240517 C 155.00 | AAPL May4 155.0C |
$15.4500 | –$0.8500 | –5.21% |
12 | 649 | $15.4500 | $16.8500 | 05/01 |
| AAPL 240517 C 157.50 | AAPL May4 157.5C |
$13.9500 | –$0.1300 | –0.92% |
14 | 287 | $13.9500 | $14.8000 | 05/01 |
| AAPL 240517 C 160.00 | AAPL May4 160.0C |
$11.0500 | –$0.9500 | –7.92% |
43 | 2511 | $11.0500 | $13.7500 | 05/01 |
| AAPL 240517 C 162.50 | AAPL May4 162.5C |
$9.7500 | –$1.6500 | –14.47% |
26 | 391 | $9.7500 | $11.4000 | 05/01 |
| AAPL 240517 C 165.00 | AAPL May4 165.0C |
$7.5800 | –$0.6200 | –7.56% |
770 | 5115 | $7.5000 | $9.6500 | 05/01 |
| AAPL 240517 C 167.50 | AAPL May4 167.5C |
$5.9500 | –$0.6500 | –9.85% |
398 | 1523 | $5.9500 | $7.8000 | 05/01 |
| AAPL 240517 C 170.00 | AAPL May4 170.0C |
$4.6500 | –$0.5000 | –9.71% |
3374 | 26957 | $4.5500 | $6.2300 | 05/01 |
| AAPL 240517 C 172.50 | AAPL May4 172.5C |
$3.5500 | –$0.4500 | –11.25% |
1217 | 3286 | $3.4500 | $4.8800 | 05/01 |
| AAPL 240517 C 175.00 | AAPL May4 175.0C |
$2.6000 | –$0.4000 | –13.33% |
3776 | 41328 | $2.5300 | $3.7000 | 05/01 |
| AAPL 240517 C 177.50 | AAPL May4 177.5C |
$1.9200 | –$0.3500 | –15.42% |
891 | 14142 | $1.8400 | $2.7300 | 05/01 |
| AAPL 240517 C 180.00 | AAPL May4 180.0C |
$1.3200 | –$0.3100 | –19.02% |
14888 | 51803 | $1.3200 | $1.9900 | 05/01 |
| AAPL 240517 C 182.50 | AAPL May4 182.5C |
$0.9600 | –$0.1900 | –16.52% |
584 | 2961 | $0.9200 | $1.4000 | 05/01 |
| AAPL 240517 C 185.00 | AAPL May4 185.0C |
$0.6700 | –$0.1700 | –20.24% |
4758 | 45504 | $0.6500 | $0.9800 | 05/01 |
| AAPL 240517 C 187.50 | AAPL May4 187.5C |
$0.4700 | –$0.1500 | –24.19% |
339 | 2886 | $0.4700 | $0.6600 | 05/01 |
| AAPL 240517 C 190.00 | AAPL May4 190.0C |
$0.3500 | –$0.1000 | –22.22% |
2219 | 37030 | $0.3300 | $0.4800 | 05/01 |
| AAPL 240517 C 195.00 | AAPL May4 195.0C |
$0.1900 | –$0.0600 | –24.00% |
726 | 27694 | $0.1900 | $0.2600 | 05/01 |
| AAPL 240517 C 200.00 | AAPL May4 200.0C |
$0.1100 | –$0.0400 | –26.67% |
1489 | 34909 | $0.1100 | $0.1500 | 05/01 |
| AAPL 240517 C 205.00 | AAPL May4 205.0C |
$0.0900 | –$0.0200 | –18.18% |
654 | 8092 | $0.0800 | $0.1000 | 05/01 |
| AAPL 240517 C 210.00 | AAPL May4 210.0C |
$0.0600 | –$0.0200 | –25.00% |
657 | 9667 | $0.0500 | $0.0700 | 05/01 |
| AAPL 240517 C 215.00 | AAPL May4 215.0C |
$0.0500 | –$0.0100 | –16.67% |
65 | 8204 | $0.0300 | $0.0500 | 05/01 |
| AAPL 240517 C 220.00 | AAPL May4 220.0C |
$0.0400 | –$0.0100 | –20.00% |
696 | 32058 | $0.0200 | $0.0400 | 05/01 |
| AAPL 240517 C 225.00 | AAPL May4 225.0C |
$0.0300 | –$0.0100 | –25.00% |
17 | 2828 | $0.0200 | $0.0300 | 05/01 |
| AAPL 240517 C 230.00 | AAPL May4 230.0C |
$0.0200 | $0.0000 | 0.00% | 5 | 1490 | $0.0200 | $0.0200 |
05/01 |
| AAPL 240517 C 235.00 | AAPL May4 235.0C |
$0.0200 | $0.0000 | 0.00% | 30 | 623 | $0.0100 | $0.0200 |
05/01 |
| AAPL 240517 C 240.00 | AAPL May4 240.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 1409 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240517 C 245.00 | AAPL May4 245.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 1625 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240517 C 250.00 | AAPL May4 250.0C |
$0.0100 | $0.0000 | 0.00% | 7 | 1460 | $0.0100 | $0.0100 |
05/01 |
| AAPL 240517 C 255.00 | AAPL May4 255.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 1849 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240517 C 260.00 | AAPL May4 260.0C |
$0.0100 | $0.0000 | 0.00% | 0 | 1241 | $0.0000 | $0.0000 |
04/12 |
| AAPL 240517 C 265.00 | AAPL May4 265.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 1396 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240517 C 270.00 | AAPL May4 270.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 1175 | $0.0000 | $0.0000 |
03/27 |
| AAPL 240517 C 275.00 | AAPL May4 275.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 1509 | $0.0000 | $0.0000 |
03/19 |
| AAPL 240517 C 280.00 | AAPL May4 280.0C |
$0.0300 | $0.0000 | 0.00% | 0 | 692 | $0.0000 | $0.0000 |
03/01 |
| AAPL 240517 C 285.00 | AAPL May4 285.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 96 | $0.0000 | $0.0000 |
03/08 |
| AAPL 240517 C 290.00 | AAPL May4 290.0C |
$0.0100 | $0.0000 | 0.00% | 0 | 68 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240517 C 295.00 | AAPL May4 295.0C |
$0.0100 | $0.0000 | 0.00% | 0 | 815 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240517 C 300.00 | AAPL May4 300.0C |
$0.0100 | $0.0000 | 0.00% | 0 | 907 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240524 C 100.00 | AAPL 4My4 100.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240524 C 105.00 | AAPL 4My4 105.0C |
$64.3600 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/24 |
| AAPL 240524 C 110.00 | AAPL 4My4 110.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240524 C 115.00 | AAPL 4My4 115.0C |
$59.9000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240524 C 120.00 | AAPL 4My4 120.0C |
$57.8000 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/12 |
| AAPL 240524 C 125.00 | AAPL 4My4 125.0C |
$49.9000 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240524 C 130.00 | AAPL 4My4 130.0C |
$37.2000 | $0.0000 | 0.00% | 0 | 2 | $0.0000 | $0.0000 |
04/23 |
| AAPL 240524 C 135.00 | AAPL 4My4 135.0C |
$32.1000 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/19 |
| AAPL 240524 C 140.00 | AAPL 4My4 140.0C |
$31.6900 | $0.0000 | 0.00% | 0 | 13 | $0.0000 | $0.0000 |
04/26 |
| AAPL 240524 C 145.00 | AAPL 4My4 145.0C |
$26.2500 | –$3.7400 | –12.47% |
2 | 5 | $26.2500 | $26.2500 | 05/01 |
| AAPL 240524 C 150.00 | AAPL 4My4 150.0C |
$20.2500 | –$0.9000 | –4.26% |
1 | 26 | $20.2500 | $20.2500 | 05/01 |
| AAPL 240524 C 155.00 | AAPL 4My4 155.0C |
$18.3000 | –$2.1800 | –10.64% |
15 | 248 | $15.9500 | $18.5100 | 05/01 |
| AAPL 240524 C 160.00 | AAPL 4My4 160.0C |
$12.2000 | –$3.0600 | –20.05% |
219 | 259 | $11.7500 | $13.9500 | 05/01 |
| AAPL 240524 C 165.00 | AAPL 4My4 165.0C |
$8.5100 | –$0.9900 | –10.42% |
62 | 1036 | $8.2000 | $9.9000 | 05/01 |
| AAPL 240524 C 170.00 | AAPL 4My4 170.0C |
$5.1800 | –$0.5400 | –9.44% |
264 | 2175 | $5.0000 | $6.7500 | 05/01 |
| AAPL 240524 C 175.00 | AAPL 4My4 175.0C |
$3.0000 | –$0.4000 | –11.76% |
692 | 5943 | $2.9200 | $4.2000 | 05/01 |
| AAPL 240524 C 180.00 | AAPL 4My4 180.0C |
$1.6900 | –$0.2100 | –11.05% |
535 | 4278 | $1.6000 | $2.3200 | 05/01 |
| AAPL 240524 C 185.00 | AAPL 4My4 185.0C |
$0.8500 | –$0.2000 | –19.05% |
427 | 4558 | $0.8500 | $1.2300 | 05/01 |
| AAPL 240524 C 190.00 | AAPL 4My4 190.0C |
$0.4600 | –$0.1300 | –22.03% |
500 | 3135 | $0.4500 | $0.6400 | 05/01 |
| AAPL 240524 C 195.00 | AAPL 4My4 195.0C |
$0.2700 | –$0.0400 | –12.90% |
543 | 2035 | $0.2600 | $0.3500 | 05/01 |
| AAPL 240524 C 200.00 | AAPL 4My4 200.0C |
$0.1600 | –$0.0200 | –11.11% |
382 | 1077 | $0.1500 | $0.2000 | 05/01 |
| AAPL 240524 C 205.00 | AAPL 4My4 205.0C |
$0.1200 | –$0.0200 | –14.29% |
15 | 754 | $0.1100 | $0.1200 | 05/01 |
| AAPL 240524 C 210.00 | AAPL 4My4 210.0C |
$0.0800 | $0.0100 | 14.29% | 12 | 428 | $0.0600 | $0.0800 |
05/01 |
| AAPL 240524 C 215.00 | AAPL 4My4 215.0C |
$0.0600 | $0.0000 | 0.00% | 20 | 29 | $0.0500 | $0.0600 |
05/01 |
| AAPL 240524 C 220.00 | AAPL 4My4 220.0C |
$0.0300 | –$0.0200 | –40.00% |
1 | 61 | $0.0300 | $0.0300 | 05/01 |
| AAPL 240524 C 225.00 | AAPL 4My4 225.0C |
$0.0200 | –$0.0500 | –71.43% |
40 | 13 | $0.0200 | $0.0400 | 05/01 |
| AAPL 240524 C 230.00 | AAPL 4My4 230.0C |
$0.0500 | $0.0000 | 0.00% | 0 | 13 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240524 C 235.00 | AAPL 4My4 235.0C |
$0.0300 | $0.0000 | 0.00% | 0 | 13 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240524 C 240.00 | AAPL 4My4 240.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 21 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240524 C 245.00 | AAPL 4My4 245.0C |
$0.0300 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/24 |
| AAPL 240524 C 250.00 | AAPL 4My4 250.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240524 C 255.00 | AAPL 4My4 255.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240524 C 260.00 | AAPL 4My4 260.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240524 C 265.00 | AAPL 4My4 265.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240531 C 100.00 | AAPL 5My4 100.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240531 C 105.00 | AAPL 5My4 105.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240531 C 110.00 | AAPL 5My4 110.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240531 C 115.00 | AAPL 5My4 115.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240531 C 120.00 | AAPL 5My4 120.0C |
$52.8000 | $2.2500 | 4.45% | 2 | 2 | $52.8000 | $52.8000 |
05/01 |
| AAPL 240531 C 125.00 | AAPL 5My4 125.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240531 C 130.00 | AAPL 5My4 130.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240531 C 135.00 | AAPL 5My4 135.0C |
$39.6500 | $0.0000 | 0.00% | 0 | 4 | $0.0000 | $0.0000 |
04/30 |
| AAPL 240531 C 140.00 | AAPL 5My4 140.0C |
$35.0000 | $0.0000 | 0.00% | 0 | 11 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240531 C 145.00 | AAPL 5My4 145.0C |
$26.4900 | $0.0000 | 0.00% | 0 | 11 | $0.0000 | $0.0000 |
04/26 |
| AAPL 240531 C 150.00 | AAPL 5My4 150.0C |
$22.0400 | –$3.5600 | –13.91% |
1 | 148 | $22.0400 | $22.0400 | 05/01 |
| AAPL 240531 C 155.00 | AAPL 5My4 155.0C |
$17.5000 | –$2.5400 | –12.67% |
33 | 50 | $16.3000 | $17.5000 | 05/01 |
| AAPL 240531 C 160.00 | AAPL 5My4 160.0C |
$12.0800 | –$2.9000 | –19.36% |
103 | 102 | $12.0800 | $14.2000 | 05/01 |
| AAPL 240531 C 165.00 | AAPL 5My4 165.0C |
$8.3000 | –$1.7000 | –17.00% |
76 | 380 | $8.1300 | $10.3800 | 05/01 |
| AAPL 240531 C 170.00 | AAPL 5My4 170.0C |
$5.4000 | –$0.5900 | –9.85% |
326 | 2025 | $5.3000 | $7.1000 | 05/01 |
| AAPL 240531 C 175.00 | AAPL 5My4 175.0C |
$3.3000 | –$0.3800 | –10.33% |
442 | 2924 | $3.2700 | $4.4500 | 05/01 |
| AAPL 240531 C 180.00 | AAPL 5My4 180.0C |
$1.9300 | –$0.2300 | –10.65% |
1407 | 31806 | $1.8000 | $2.5800 | 05/01 |
| AAPL 240531 C 185.00 | AAPL 5My4 185.0C |
$1.0000 | –$0.1900 | –15.97% |
611 | 9777 | $0.9900 | $1.4200 | 05/01 |
| AAPL 240531 C 190.00 | AAPL 5My4 190.0C |
$0.5700 | –$0.1200 | –17.39% |
928 | 2876 | $0.5400 | $0.7800 | 05/01 |
| AAPL 240531 C 195.00 | AAPL 5My4 195.0C |
$0.3600 | –$0.0200 | –5.26% |
651 | 1827 | $0.3000 | $0.4200 | 05/01 |
| AAPL 240531 C 200.00 | AAPL 5My4 200.0C |
$0.2000 | –$0.0100 | –4.76% |
507 | 2825 | $0.2000 | $0.2500 | 05/01 |
| AAPL 240531 C 205.00 | AAPL 5My4 205.0C |
$0.1300 | –$0.0400 | –23.53% |
49 | 751 | $0.1200 | $0.1400 | 05/01 |
| AAPL 240531 C 210.00 | AAPL 5My4 210.0C |
$0.1000 | $0.0000 | 0.00% | 59 | 125 | $0.0700 | $0.1000 |
05/01 |
| AAPL 240531 C 215.00 | AAPL 5My4 215.0C |
$0.0300 | –$0.0500 | –62.50% |
112 | 1025 | $0.0300 | $0.1000 | 05/01 |
| AAPL 240531 C 220.00 | AAPL 5My4 220.0C |
$0.0300 | $0.0000 | 0.00% | 60 | 107 | $0.0300 | $0.0300 |
05/01 |
| AAPL 240531 C 225.00 | AAPL 5My4 225.0C |
$0.0300 | –$0.0200 | –40.00% |
7 | 123 | $0.0200 | $0.0300 | 05/01 |
| AAPL 240531 C 230.00 | AAPL 5My4 230.0C |
$0.0200 | –$0.0200 | –50.00% |
8 | 52 | $0.0200 | $0.0200 | 05/01 |
| AAPL 240531 C 235.00 | AAPL 5My4 235.0C |
$0.0500 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/18 |
| AAPL 240531 C 240.00 | AAPL 5My4 240.0C |
$0.0300 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/29 |
| AAPL 240531 C 245.00 | AAPL 5My4 245.0C |
$0.0200 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/26 |
| AAPL 240531 C 250.00 | AAPL 5My4 250.0C |
$0.0300 | $0.0000 | 0.00% | 0 | 1 | $0.0000 | $0.0000 |
04/18 |
| AAPL 240531 C 255.00 | AAPL 5My4 255.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240531 C 260.00 | AAPL 5My4 260.0C |
$0.0000 | $0.0000 | 0.00% | 0 | 0 | $0.0000 | $0.0000 |
— |
| AAPL 240531 C 265.00 | AAPL 5My4 265.0C |
$0.0300 | $0.0000 | 0.00% | 0 | 2 | $0.0000 | $0.0000 |
04/29 |
05/01/2024 11:26 PM EDT. —
Disclaimer
Glossary
