Apple Inc. (AAPL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2023年2月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00050000 | 2023-02-07 3:59PM EST | 50.00 | 104.90 | 104.55 | 104.80 | +3.15 | +3.10% | 138 | 28 | 384.38% |
| AAPL230210C00055000 | 2023-02-07 3:55PM EST | 55.00 | 100.20 | 99.55 | 99.90 | +3.45 | +3.57% | 90 | 19 | 395.31% |
| AAPL230210C00070000 | 2023-01-27 1:49PM EST | 70.00 | 76.39 | 84.60 | 84.90 | 0.00 | - | 1 | 0 | 318.75% |
| AAPL230210C00075000 | 2023-02-07 3:00PM EST | 75.00 | 79.45 | 79.60 | 79.90 | +18.97 | +31.37% | 1 | 1 | 292.97% |
| AAPL230210C00080000 | 2023-02-07 10:57AM EST | 80.00 | 72.55 | 74.60 | 74.90 | -5.35 | -6.87% | 2 | 2 | 268.75% |
| AAPL230210C00085000 | 2023-01-03 11:01AM EST | 85.00 | 41.50 | 64.90 | 65.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL230210C00090000 | 2023-02-07 9:30AM EST | 90.00 | 61.80 | 64.60 | 64.90 | -4.25 | -6.43% | 3 | 7 | 224.22% |
| AAPL230210C00100000 | 2023-02-07 9:40AM EST | 100.00 | 53.20 | 54.60 | 54.90 | +1.30 | +2.50% | 115 | 33 | 184.77% |
| AAPL230210C00105000 | 2023-02-06 9:47AM EST | 105.00 | 47.89 | 49.60 | 49.90 | 0.00 | - | 1 | 37 | 166.02% |
| AAPL230210C00110000 | 2023-02-03 3:02PM EST | 110.00 | 44.27 | 44.60 | 44.90 | 0.00 | - | 56 | 95 | 148.05% |
| AAPL230210C00113000 | 2023-02-01 3:13PM EST | 113.00 | 32.10 | 41.60 | 41.90 | 0.00 | - | 4 | 31 | 137.89% |
| AAPL230210C00114000 | 2023-02-02 3:45PM EST | 114.00 | 35.87 | 40.60 | 40.95 | 0.00 | - | 1 | 7 | 138.67% |
| AAPL230210C00115000 | 2023-02-06 9:36AM EST | 115.00 | 37.50 | 39.60 | 39.95 | 0.00 | - | 1 | 61 | 135.16% |
| AAPL230210C00116000 | 2023-02-01 3:07PM EST | 116.00 | 29.25 | 38.60 | 38.95 | 0.00 | - | 41 | 63 | 131.84% |
| AAPL230210C00117000 | 2023-02-03 1:03PM EST | 117.00 | 37.65 | 37.60 | 38.05 | 0.00 | - | 6 | 7 | 135.35% |
| AAPL230210C00118000 | 2023-02-07 12:41PM EST | 118.00 | 34.90 | 36.60 | 36.95 | +0.20 | +0.58% | 4 | 220 | 125.00% |
| AAPL230210C00119000 | 2023-02-06 1:23PM EST | 119.00 | 33.35 | 35.60 | 35.95 | 0.00 | - | 1 | 28 | 121.48% |
| AAPL230210C00120000 | 2023-02-06 3:51PM EST | 120.00 | 31.61 | 34.55 | 34.95 | 0.00 | - | 200 | 602 | 114.45% |
| AAPL230210C00121000 | 2023-02-02 12:17PM EST | 121.00 | 29.05 | 33.55 | 33.95 | 0.00 | - | 8 | 28 | 110.94% |
| AAPL230210C00122000 | 2023-02-03 10:36AM EST | 122.00 | 35.15 | 32.55 | 32.95 | 0.00 | - | 8 | 64 | 107.81% |
| AAPL230210C00123000 | 2023-02-02 11:33AM EST | 123.00 | 27.41 | 31.55 | 31.95 | 0.00 | - | 2 | 90 | 104.69% |
| AAPL230210C00124000 | 2023-02-06 3:51PM EST | 124.00 | 27.69 | 30.55 | 30.95 | 0.00 | - | 10 | 134 | 101.37% |
| AAPL230210C00125000 | 2023-02-07 9:59AM EST | 125.00 | 28.27 | 29.55 | 29.95 | +1.37 | +5.09% | 68 | 409 | 98.05% |
| AAPL230210C00126000 | 2023-02-07 12:04PM EST | 126.00 | 27.22 | 28.60 | 28.95 | +1.42 | +5.50% | 8 | 94 | 98.24% |
| AAPL230210C00127000 | 2023-02-07 2:33PM EST | 127.00 | 27.35 | 27.60 | 27.95 | +1.85 | +7.25% | 36 | 258 | 95.12% |
| AAPL230210C00128000 | 2023-02-07 2:40PM EST | 128.00 | 26.27 | 26.65 | 26.95 | +2.79 | +11.88% | 31 | 339 | 94.53% |
| AAPL230210C00129000 | 2023-02-07 3:54PM EST | 129.00 | 26.25 | 25.65 | 25.95 | +3.39 | +14.83% | 44 | 374 | 91.21% |
| AAPL230210C00130000 | 2023-02-07 3:34PM EST | 130.00 | 24.37 | 24.60 | 24.95 | +3.37 | +16.05% | 224 | 1,416 | 85.35% |
| AAPL230210C00131000 | 2023-02-07 3:31PM EST | 131.00 | 23.40 | 23.70 | 24.00 | +1.68 | +7.73% | 230 | 915 | 89.06% |
| AAPL230210C00132000 | 2023-02-07 2:14PM EST | 132.00 | 21.30 | 22.60 | 22.95 | +1.98 | +10.25% | 199 | 868 | 78.91% |
| AAPL230210C00133000 | 2023-02-07 3:29PM EST | 133.00 | 21.40 | 21.60 | 21.95 | +3.22 | +17.71% | 106 | 1,640 | 75.78% |
| AAPL230210C00134000 | 2023-02-07 2:07PM EST | 134.00 | 18.95 | 20.60 | 20.95 | +1.31 | +7.43% | 75 | 539 | 72.46% |
| AAPL230210C00135000 | 2023-02-07 3:42PM EST | 135.00 | 20.10 | 19.60 | 19.95 | +3.22 | +19.08% | 125 | 1,410 | 69.34% |
| AAPL230210C00136000 | 2023-02-07 2:22PM EST | 136.00 | 17.55 | 18.55 | 19.00 | +1.75 | +11.08% | 169 | 8,863 | 66.21% |
| AAPL230210C00137000 | 2023-02-07 2:59PM EST | 137.00 | 17.20 | 17.65 | 17.95 | +2.35 | +15.82% | 284 | 2,892 | 65.14% |
| AAPL230210C00138000 | 2023-02-07 3:56PM EST | 138.00 | 16.75 | 16.65 | 16.95 | +2.90 | +20.94% | 294 | 1,500 | 61.91% |
| AAPL230210C00139000 | 2023-02-07 3:53PM EST | 139.00 | 16.17 | 15.60 | 15.95 | +3.13 | +24.00% | 128 | 1,281 | 56.64% |
| AAPL230210C00140000 | 2023-02-07 3:55PM EST | 140.00 | 14.80 | 14.70 | 15.00 | +2.90 | +24.37% | 314 | 3,019 | 58.69% |
| AAPL230210C00141000 | 2023-02-07 3:58PM EST | 141.00 | 13.70 | 13.60 | 13.95 | +2.83 | +26.03% | 125 | 1,555 | 50.39% |
| AAPL230210C00142000 | 2023-02-07 3:55PM EST | 142.00 | 13.17 | 12.65 | 12.95 | +3.28 | +33.16% | 209 | 6,853 | 56.84% |
| AAPL230210C00143000 | 2023-02-07 3:53PM EST | 143.00 | 12.00 | 11.60 | 11.95 | +3.40 | +39.53% | 352 | 2,096 | 53.22% |
| AAPL230210C00144000 | 2023-02-07 3:59PM EST | 144.00 | 10.87 | 10.70 | 11.00 | +2.68 | +32.72% | 388 | 2,386 | 51.56% |
| AAPL230210C00145000 | 2023-02-07 3:59PM EST | 145.00 | 9.91 | 9.65 | 10.00 | +2.72 | +37.83% | 947 | 3,617 | 47.75% |
| AAPL230210C00146000 | 2023-02-07 3:53PM EST | 146.00 | 9.20 | 8.65 | 9.05 | +3.25 | +54.62% | 356 | 2,746 | 45.70% |
| AAPL230210C00147000 | 2023-02-07 3:52PM EST | 147.00 | 7.94 | 7.70 | 8.05 | +2.54 | +47.04% | 759 | 3,195 | 41.75% |
| AAPL230210C00148000 | 2023-02-07 3:58PM EST | 148.00 | 6.98 | 6.75 | 7.10 | +2.41 | +52.74% | 1,084 | 2,474 | 39.16% |
| AAPL230210C00149000 | 2023-02-07 3:59PM EST | 149.00 | 5.95 | 5.85 | 6.15 | +2.17 | +57.41% | 2,052 | 2,864 | 36.33% |
| AAPL230210C00150000 | 2023-02-07 3:59PM EST | 150.00 | 5.05 | 4.95 | 5.25 | +1.89 | +59.81% | 20,789 | 9,966 | 34.28% |
| AAPL230210C00152500 | 2023-02-07 3:59PM EST | 152.50 | 3.00 | 2.97 | 3.10 | +1.20 | +66.67% | 59,399 | 12,675 | 28.49% |
| AAPL230210C00155000 | 2023-02-07 3:59PM EST | 155.00 | 1.57 | 1.50 | 1.56 | +0.65 | +70.65% | 146,525 | 42,011 | 26.76% |
| AAPL230210C00157500 | 2023-02-07 3:59PM EST | 157.50 | 0.63 | 0.64 | 0.65 | +0.19 | +43.18% | 65,548 | 36,849 | 26.25% |
| AAPL230210C00160000 | 2023-02-07 3:59PM EST | 160.00 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 49,207 | 38,794 | 26.76% |
| AAPL230210C00162500 | 2023-02-07 3:59PM EST | 162.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 12,133 | 21,498 | 27.54% |
| AAPL230210C00165000 | 2023-02-07 3:59PM EST | 165.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 15,989 | 31,375 | 30.47% |
| AAPL230210C00167500 | 2023-02-07 3:59PM EST | 167.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,602 | 6,173 | 33.20% |
| AAPL230210C00170000 | 2023-02-07 3:56PM EST | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,023 | 13,291 | 38.28% |
| AAPL230210C00172500 | 2023-02-07 3:58PM EST | 172.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,377 | 4,334 | 43.36% |
| AAPL230210C00175000 | 2023-02-07 3:33PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 570 | 3,143 | 44.53% |
| AAPL230210C00177500 | 2023-02-07 1:26PM EST | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 710 | 1,503 | 49.22% |
| AAPL230210C00180000 | 2023-02-07 12:41PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 11,688 | 50.00% |
| AAPL230210C00185000 | 2023-02-07 12:56PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 1,847 | 57.81% |
| AAPL230210C00190000 | 2023-02-06 11:17AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 1,154 | 65.63% |
| AAPL230210C00195000 | 2023-02-06 11:14AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,599 | 73.44% |
| AAPL230210C00200000 | 2023-02-06 10:15AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,648 | 81.25% |
| AAPL230210C00205000 | 2023-02-06 10:07AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 538 | 87.50% |
| AAPL230210C00210000 | 2023-02-03 11:31AM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 1,111 | 93.75% |
| AAPL230210C00215000 | 2023-02-06 12:21PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,182 | 100.00% |
| AAPL230210C00220000 | 2023-02-03 11:43AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 106.25% |
| AAPL230210C00225000 | 2023-02-03 9:30AM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 727 | 112.50% |
| AAPL230210C00230000 | 2023-02-06 11:31AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 118.75% |
| AAPL230210C00235000 | 2023-02-02 3:24PM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 128 | 125.00% |
| AAPL230210C00240000 | 2023-01-27 3:39PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 131.25% |
| AAPL230210C00245000 | 2023-01-31 9:30AM EST | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 137.50% |
| AAPL230210C00250000 | 2023-02-06 3:37PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,571 | 3,838 | 143.75% |
認沽盤範圍2023年2月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00050000 | 2023-02-07 10:23AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 301 | 337.50% |
| AAPL230210P00055000 | 2023-01-30 2:39PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 220 | 306.25% |
| AAPL230210P00060000 | 2023-02-01 10:44AM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 281.25% |
| AAPL230210P00065000 | 2023-01-23 10:08AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 108 | 262.50% |
| AAPL230210P00070000 | 2023-01-23 10:07AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 237.50% |
| AAPL230210P00075000 | 2023-01-17 10:57AM EST | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 218.75% |
| AAPL230210P00080000 | 2023-01-31 2:18PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 196.88% |
| AAPL230210P00085000 | 2023-02-06 9:32AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 181.25% |
| AAPL230210P00090000 | 2023-02-06 11:18AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 165.63% |
| AAPL230210P00095000 | 2023-02-06 12:55PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 3,035 | 150.00% |
| AAPL230210P00100000 | 2023-02-07 10:24AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,931 | 134.38% |
| AAPL230210P00105000 | 2023-02-07 10:24AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,117 | 118.75% |
| AAPL230210P00110000 | 2023-02-07 3:14PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,738 | 106.25% |
| AAPL230210P00113000 | 2023-02-06 10:18AM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 951 | 98.44% |
| AAPL230210P00114000 | 2023-02-07 11:44AM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,110 | 96.88% |
| AAPL230210P00115000 | 2023-02-07 3:04PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,931 | 93.75% |
| AAPL230210P00116000 | 2023-02-06 9:47AM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 416 | 90.63% |
| AAPL230210P00117000 | 2023-02-07 3:34PM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,392 | 90.63% |
| AAPL230210P00118000 | 2023-02-07 12:29PM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,776 | 87.50% |
| AAPL230210P00119000 | 2023-02-07 2:46PM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 562 | 84.38% |
| AAPL230210P00120000 | 2023-02-07 3:25PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 7,586 | 81.25% |
| AAPL230210P00121000 | 2023-02-07 1:55PM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,087 | 78.13% |
| AAPL230210P00122000 | 2023-02-07 11:42AM EST | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,658 | 76.56% |
| AAPL230210P00123000 | 2023-02-07 9:58AM EST | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 815 | 75.00% |
| AAPL230210P00124000 | 2023-02-07 11:42AM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,144 | 71.88% |
| AAPL230210P00125000 | 2023-02-07 1:11PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,915 | 68.75% |
| AAPL230210P00126000 | 2023-02-07 2:30PM EST | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,106 | 67.19% |
| AAPL230210P00127000 | 2023-02-07 2:05PM EST | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,495 | 65.63% |
| AAPL230210P00128000 | 2023-02-07 2:46PM EST | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 2,235 | 67.19% |
| AAPL230210P00129000 | 2023-02-07 2:25PM EST | 129.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 392 | 2,658 | 64.06% |
| AAPL230210P00130000 | 2023-02-07 3:59PM EST | 130.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 906 | 6,224 | 61.72% |
| AAPL230210P00131000 | 2023-02-07 1:50PM EST | 131.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 129 | 2,538 | 61.72% |
| AAPL230210P00132000 | 2023-02-07 2:49PM EST | 132.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 599 | 2,653 | 59.38% |
| AAPL230210P00133000 | 2023-02-07 2:38PM EST | 133.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 258 | 2,420 | 57.03% |
| AAPL230210P00134000 | 2023-02-07 3:54PM EST | 134.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 90 | 3,344 | 53.91% |
| AAPL230210P00135000 | 2023-02-07 3:59PM EST | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 803 | 6,931 | 51.56% |
| AAPL230210P00136000 | 2023-02-07 3:00PM EST | 136.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 383 | 4,148 | 50.78% |
| AAPL230210P00137000 | 2023-02-07 3:43PM EST | 137.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 466 | 4,885 | 50.78% |
| AAPL230210P00138000 | 2023-02-07 3:57PM EST | 138.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 382 | 3,287 | 48.05% |
| AAPL230210P00139000 | 2023-02-07 3:58PM EST | 139.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 648 | 4,716 | 45.31% |
| AAPL230210P00140000 | 2023-02-07 3:59PM EST | 140.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 5,857 | 14,380 | 42.58% |
| AAPL230210P00141000 | 2023-02-07 3:48PM EST | 141.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,732 | 4,120 | 40.23% |
| AAPL230210P00142000 | 2023-02-07 3:55PM EST | 142.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 3,375 | 6,417 | 39.06% |
| AAPL230210P00143000 | 2023-02-07 3:58PM EST | 143.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 1,316 | 4,934 | 36.33% |
| AAPL230210P00144000 | 2023-02-07 3:56PM EST | 144.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.26% | 2,831 | 6,052 | 34.57% |
| AAPL230210P00145000 | 2023-02-07 3:59PM EST | 145.00 | 0.06 | 0.05 | 0.06 | -0.26 | -81.25% | 27,873 | 16,704 | 32.81% |
| AAPL230210P00146000 | 2023-02-07 4:00PM EST | 146.00 | 0.08 | 0.07 | 0.08 | -0.36 | -81.82% | 7,913 | 6,087 | 31.45% |
| AAPL230210P00147000 | 2023-02-07 3:58PM EST | 147.00 | 0.11 | 0.10 | 0.11 | -0.49 | -81.67% | 7,810 | 6,426 | 30.27% |
| AAPL230210P00148000 | 2023-02-07 3:59PM EST | 148.00 | 0.15 | 0.16 | 0.17 | -0.68 | -81.93% | 13,101 | 8,915 | 29.79% |
| AAPL230210P00149000 | 2023-02-07 3:59PM EST | 149.00 | 0.24 | 0.23 | 0.25 | -0.89 | -78.76% | 12,606 | 6,307 | 29.15% |
| AAPL230210P00150000 | 2023-02-07 3:59PM EST | 150.00 | 0.35 | 0.36 | 0.37 | -1.11 | -76.03% | 73,744 | 26,349 | 28.71% |
| AAPL230210P00152500 | 2023-02-07 3:59PM EST | 152.50 | 0.92 | 0.90 | 0.93 | -1.75 | -65.54% | 37,856 | 6,960 | 28.15% |
| AAPL230210P00155000 | 2023-02-07 3:59PM EST | 155.00 | 1.97 | 1.96 | 2.00 | -2.28 | -53.65% | 14,671 | 16,335 | 28.15% |
| AAPL230210P00157500 | 2023-02-07 3:59PM EST | 157.50 | 3.42 | 3.50 | 3.65 | -2.88 | -45.71% | 3,483 | 2,516 | 29.05% |
| AAPL230210P00160000 | 2023-02-07 3:55PM EST | 160.00 | 5.62 | 5.50 | 5.75 | -3.13 | -35.77% | 1,689 | 9,961 | 31.35% |
| AAPL230210P00162500 | 2023-02-07 3:04PM EST | 162.50 | 8.65 | 7.80 | 8.20 | -2.60 | -23.11% | 70 | 342 | 38.87% |
| AAPL230210P00165000 | 2023-02-07 3:53PM EST | 165.00 | 10.05 | 10.30 | 10.60 | -3.56 | -26.16% | 163 | 5,272 | 43.36% |
| AAPL230210P00167500 | 2023-02-07 3:49PM EST | 167.50 | 13.25 | 12.70 | 13.00 | -2.66 | -16.72% | 54 | 79 | 45.61% |
| AAPL230210P00170000 | 2023-02-07 2:25PM EST | 170.00 | 16.40 | 15.15 | 15.50 | -2.02 | -10.97% | 56 | 147 | 52.25% |
| AAPL230210P00172500 | 2023-02-07 1:16PM EST | 172.50 | 19.30 | 17.75 | 17.90 | -1.90 | -8.96% | 40 | 16 | 49.02% |
| AAPL230210P00175000 | 2023-02-07 2:06PM EST | 175.00 | 22.50 | 20.25 | 20.50 | -0.30 | -1.32% | 132 | 24 | 64.84% |
| AAPL230210P00177500 | 2023-02-07 10:37AM EST | 177.50 | 24.90 | 22.75 | 23.10 | +1.80 | +7.79% | 2 | 1 | 63.28% |
| AAPL230210P00180000 | 2023-02-07 11:48AM EST | 180.00 | 28.00 | 25.25 | 25.50 | +2.40 | +9.37% | 25 | 123 | 59.38% |
| AAPL230210P00185000 | 2023-02-07 12:47PM EST | 185.00 | 31.00 | 30.10 | 30.55 | +0.50 | +1.64% | 1 | 1 | 92.09% |
| AAPL230210P00190000 | 2023-02-07 10:14AM EST | 190.00 | 35.95 | 35.20 | 35.55 | -1.80 | -4.77% | 3 | 5 | 77.34% |
| AAPL230210P00245000 | 2023-02-07 12:50PM EST | 245.00 | 91.00 | 90.25 | 90.55 | +2.76 | +3.13% | 1 | 1 | 168.75% |
| AAPL230210P00250000 | 2023-02-07 1:39PM EST | 250.00 | 97.90 | 95.20 | 95.55 | -0.33 | -0.34% | 1 | 46 | 164.06% |
