Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.09-0.87 (-0.76%)
At close: 4:00PM EDT

113.10 -0.99 (-0.87%)
Before hours: 6:27AM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C000200002020-09-23 9:30AM EDT20.0092.000.000.000.00-100.00%
AAPL201120C000375002020-08-31 1:28PM EDT37.5093.000.000.000.00-20600.00%
AAPL201120C000387502020-09-15 9:38AM EDT38.7579.150.000.000.00-100.00%
AAPL201120C000400002020-09-25 9:38AM EDT40.0068.000.000.000.00-200.00%
AAPL201120C000412502020-08-31 6:26PM EDT41.253.550.000.000.00--00.00%
AAPL201120C000425002020-08-31 9:42AM EDT42.503.050.000.000.00-300.00%
AAPL201120C000437502020-09-16 10:26AM EDT43.7570.450.000.000.00-200.00%
AAPL201120C000450002020-08-31 6:56PM EDT45.002.380.000.000.00---0.00%
AAPL201120C000462502020-09-21 9:52AM EDT46.2561.000.000.000.00-100.00%
AAPL201120C000500002020-09-14 9:55AM EDT50.0065.080.000.000.00-200.00%
AAPL201120C000525002020-09-21 9:46AM EDT52.5053.840.000.000.00-400.00%
AAPL201120C000537502020-09-02 9:55AM EDT53.7578.740.000.000.00--00.00%
AAPL201120C000550002020-09-01 10:53AM EDT55.0077.100.000.000.00-100.00%
AAPL201120C000562502020-09-29 10:17AM EDT56.2558.350.000.000.00-700.00%
AAPL201120C000575002020-09-24 12:49PM EDT57.5051.800.000.000.00--00.00%
AAPL201120C000600002020-09-29 1:56PM EDT60.0054.500.000.000.00-300.00%
AAPL201120C000612502020-09-03 3:24PM EDT61.2560.500.000.000.00-100.00%
AAPL201120C000625002020-09-14 3:52PM EDT62.5053.300.000.000.00-700.00%
AAPL201120C000637502020-09-21 12:57PM EDT63.7543.470.000.000.00-400.00%
AAPL201120C000650002020-09-21 12:12AM EDT65.0041.650.000.000.00--00.00%
AAPL201120C000662502020-09-21 3:55PM EDT66.2543.850.000.000.00-1000.00%
AAPL201120C000675002020-09-29 2:13PM EDT67.5047.170.000.000.00-3200.00%
AAPL201120C000687502020-09-28 10:54AM EDT68.7544.460.000.000.00-100.00%
AAPL201120C000700002020-09-28 9:43AM EDT70.0043.350.000.000.00-200.00%
AAPL201120C000712502020-09-25 11:44AM EDT71.2539.250.000.000.00-500.00%
AAPL201120C000725002020-09-25 2:12PM EDT72.5039.280.000.000.00-200.00%
AAPL201120C000737502020-09-22 3:33PM EDT73.7538.300.000.000.00-100.00%
AAPL201120C000750002020-09-29 2:49PM EDT75.0039.850.000.000.00-100.00%
AAPL201120C000762502020-09-28 10:24AM EDT76.2537.770.000.000.00-100.00%
AAPL201120C000775002020-09-25 1:47PM EDT77.5036.470.000.000.00-100.00%
AAPL201120C000787502020-09-22 1:20PM EDT78.7535.970.000.000.00-100.00%
AAPL201120C000800002020-09-29 3:03PM EDT80.0034.960.000.000.00-7000.00%
AAPL201120C000812502020-09-29 1:00PM EDT81.2533.550.000.000.00-200.00%
AAPL201120C000825002020-09-28 2:35PM EDT82.5032.280.000.000.00-3300.00%
AAPL201120C000837502020-09-25 1:28PM EDT83.7527.900.000.000.00-500.00%
AAPL201120C000850002020-09-29 2:48PM EDT85.0030.250.000.000.00-500.00%
AAPL201120C000862502020-09-28 3:52PM EDT86.2529.200.000.000.00-100.00%
AAPL201120C000875002020-09-29 1:52PM EDT87.5027.730.000.000.00-3100.00%
AAPL201120C000887502020-09-25 10:28AM EDT88.7526.450.000.000.00-1600.00%
AAPL201120C000900002020-09-29 3:59PM EDT90.0025.380.000.000.00-18700.00%
AAPL201120C000912502020-09-28 1:23PM EDT91.2524.300.000.000.00-600.00%
AAPL201120C000925002020-09-28 2:20PM EDT92.5023.080.000.000.00-3100.00%
AAPL201120C000937502020-09-29 10:13AM EDT93.7522.120.000.000.00-3200.00%
AAPL201120C000950002020-09-29 1:00PM EDT95.0020.950.000.000.00-4800.00%
AAPL201120C000962502020-09-29 11:23AM EDT96.2520.100.000.000.00-2600.00%
AAPL201120C000975002020-09-28 2:07PM EDT97.5019.100.000.000.00-2500.00%
AAPL201120C000987502020-09-29 12:26PM EDT98.7518.150.000.000.00-3400.00%
AAPL201120C001000002020-09-29 3:56PM EDT100.0017.000.000.000.00-42900.00%
AAPL201120C001012502020-09-29 3:20PM EDT101.2516.350.000.000.00-17300.00%
AAPL201120C001025002020-09-29 3:36PM EDT102.5015.250.000.000.00-3500.00%
AAPL201120C001037502020-09-29 9:51AM EDT103.7514.720.000.000.00-1700.00%
AAPL201120C001050002020-09-29 3:58PM EDT105.0013.500.000.000.00-1,02600.00%
AAPL201120C001062502020-09-29 3:40PM EDT106.2512.630.000.000.00-3500.00%
AAPL201120C001075002020-09-29 3:53PM EDT107.5011.920.000.000.00-12600.00%
AAPL201120C001087502020-09-29 3:04PM EDT108.7511.400.000.000.00-10500.00%
AAPL201120C001100002020-09-29 3:59PM EDT110.0010.480.000.000.00-1,50200.00%
AAPL201120C001112502020-09-29 3:52PM EDT111.259.800.000.000.00-8600.00%
AAPL201120C001125002020-09-29 3:54PM EDT112.509.150.000.000.00-35200.00%
AAPL201120C001137502020-09-29 3:58PM EDT113.758.500.000.000.00-64000.00%
AAPL201120C001150002020-09-29 3:59PM EDT115.007.890.000.000.00-4,10400.78%
AAPL201120C001162502020-09-29 3:45PM EDT116.257.400.000.000.00-33401.56%
AAPL201120C001175002020-09-29 3:52PM EDT117.506.750.000.000.00-32301.56%
AAPL201120C001187502020-09-29 3:47PM EDT118.756.250.000.000.00-28703.13%
AAPL201120C001200002020-09-29 3:59PM EDT120.005.800.000.000.00-4,77303.13%
AAPL201120C001212502020-09-29 3:57PM EDT121.255.300.000.000.00-18803.13%
AAPL201120C001225002020-09-29 3:58PM EDT122.504.850.000.000.00-35303.13%
AAPL201120C001237502020-09-29 3:54PM EDT123.754.530.000.000.00-5906.25%
AAPL201120C001250002020-09-29 3:57PM EDT125.004.100.000.000.00-2,05206.25%
AAPL201120C001262502020-09-29 3:34PM EDT126.253.800.000.000.00-38206.25%
AAPL201120C001275002020-09-29 3:56PM EDT127.503.440.000.000.00-16506.25%
AAPL201120C001287502020-09-29 3:56PM EDT128.753.150.000.000.00-24506.25%
AAPL201120C001300002020-09-29 3:57PM EDT130.002.810.000.000.00-3,28506.25%
AAPL201120C001312502020-09-29 3:45PM EDT131.252.600.000.000.00-4306.25%
AAPL201120C001325002020-09-29 3:59PM EDT132.502.350.000.000.00-4406.25%
AAPL201120C001337502020-09-29 3:31PM EDT133.752.150.000.000.00-31012.50%
AAPL201120C001350002020-09-29 3:59PM EDT135.001.970.000.000.00-1,718012.50%
AAPL201120C001362502020-09-29 3:56PM EDT136.251.760.000.000.00-203012.50%
AAPL201120C001375002020-09-29 3:17PM EDT137.501.680.000.000.00-38012.50%
AAPL201120C001387502020-09-29 3:24PM EDT138.751.520.000.000.00-58012.50%
AAPL201120C001400002020-09-29 3:58PM EDT140.001.350.000.000.00-1,774012.50%
AAPL201120C001412502020-09-29 2:50PM EDT141.251.230.000.000.00-42012.50%
AAPL201120C001425002020-09-29 3:49PM EDT142.501.150.000.000.00-155012.50%
AAPL201120C001437502020-09-29 3:26PM EDT143.751.060.000.000.00-42012.50%
AAPL201120C001450002020-09-29 3:58PM EDT145.000.980.000.000.00-413012.50%
AAPL201120C001462502020-09-29 3:27PM EDT146.250.910.000.000.00-55012.50%
AAPL201120C001475002020-09-29 2:10PM EDT147.500.870.000.000.00-24012.50%
AAPL201120C001487502020-09-29 3:24PM EDT148.750.790.000.000.00-8012.50%
AAPL201120C001500002020-09-29 3:48PM EDT150.000.720.000.000.00-974012.50%
AAPL201120C001512502020-09-29 2:10PM EDT151.250.710.000.000.00-16012.50%
AAPL201120C001525002020-09-29 2:32PM EDT152.500.660.000.000.00-15012.50%
AAPL201120C001537502020-09-29 2:12PM EDT153.750.630.000.000.00-62012.50%
AAPL201120C001550002020-09-29 3:50PM EDT155.000.580.000.000.00-161012.50%
AAPL201120C001562502020-09-29 2:05PM EDT156.250.550.000.000.00-56012.50%
AAPL201120C001575002020-09-29 10:13AM EDT157.500.530.000.000.00-4012.50%
AAPL201120C001587502020-09-28 3:32PM EDT158.750.550.000.000.00-13025.00%
AAPL201120C001600002020-09-29 3:32PM EDT160.000.460.000.000.00-51025.00%
AAPL201120C001612502020-09-29 2:04PM EDT161.250.430.000.000.00-10025.00%
AAPL201120C001625002020-09-29 10:24AM EDT162.500.420.000.000.00-1025.00%
AAPL201120C001637502020-09-29 3:56PM EDT163.750.410.000.000.00-15025.00%
AAPL201120C001650002020-09-29 3:12PM EDT165.000.380.000.000.00-25025.00%
AAPL201120C001662502020-09-28 10:13AM EDT166.250.450.000.000.00-4025.00%
AAPL201120C001675002020-09-29 9:59AM EDT167.500.370.000.000.00-2025.00%
AAPL201120C001687502020-09-29 2:51PM EDT168.750.340.000.000.00-43025.00%
AAPL201120C001700002020-09-29 2:29PM EDT170.000.320.000.000.00-7025.00%
AAPL201120C001712502020-09-28 11:36AM EDT171.250.350.000.000.00-4025.00%
AAPL201120C001725002020-09-29 9:58AM EDT172.500.350.000.000.00-6025.00%
AAPL201120C001737502020-09-28 12:39PM EDT173.750.330.000.000.00-5025.00%
AAPL201120C001750002020-09-29 3:34PM EDT175.000.290.000.000.00-195025.00%
AAPL201120C001762502020-09-29 3:26PM EDT176.250.300.000.000.00-7025.00%
AAPL201120C001775002020-09-29 11:03AM EDT177.500.270.000.000.00-3025.00%
AAPL201120C001787502020-09-29 2:42PM EDT178.750.280.000.000.00-3025.00%
AAPL201120C001800002020-09-29 3:31PM EDT180.000.260.000.000.00-43025.00%
AAPL201120C001812502020-09-28 11:29AM EDT181.250.250.000.000.00-1025.00%
AAPL201120C001825002020-09-24 1:38PM EDT182.500.260.000.000.00-4025.00%
AAPL201120C001837502020-09-24 2:18PM EDT183.750.300.000.000.00-2025.00%
AAPL201120C001850002020-09-29 10:21AM EDT185.000.230.000.000.00-4025.00%
AAPL201120C001862502020-09-29 2:56PM EDT186.250.240.000.000.00-3025.00%
AAPL201120C001875002020-09-29 3:34PM EDT187.500.210.000.000.00-24025.00%
AAPL201120C001900002020-09-29 10:59AM EDT190.000.230.000.000.00-2025.00%
AAPL201120C001950002020-09-29 10:23AM EDT195.000.200.000.000.00-10025.00%
AAPL201120C002000002020-09-29 3:09PM EDT200.000.180.000.000.00-121025.00%
AAPL201120C002050002020-09-28 3:59PM EDT205.000.190.000.000.00-2025.00%
AAPL201120C002100002020-09-29 12:04PM EDT210.000.160.000.000.00-15025.00%
AAPL201120C002150002020-09-29 12:09PM EDT215.000.150.000.000.00-5025.00%
AAPL201120C002200002020-08-06 3:30PM EDT220.00237.76277.80282.20+0.01+0.00%2000.00%
AAPL201120C002250002020-09-29 2:48PM EDT225.000.130.000.000.00-67025.00%
AAPL201120C002300002020-08-04 1:22PM EDT230.00209.56268.20272.30+0.01+0.00%300.00%
AAPL201120C002350002020-08-07 12:30PM EDT235.00215.24263.10267.35-0.01-0.00%110.00%
AAPL201120C002400002020-08-11 12:10PM EDT240.00207.52258.20262.50+0.01+0.00%2140.00%
AAPL201120C002450002020-08-07 1:14PM EDT245.00200.56253.30257.55+0.02+0.01%9100.00%
AAPL201120C002500002020-09-29 2:58PM EDT250.000.070.000.000.00-275050.00%
AAPL201120C002550002020-08-24 1:43PM EDT255.00250.00243.40247.650.00-2110.00%
AAPL201120C002600002020-08-21 12:02PM EDT260.00230.80238.50242.75+0.02+0.01%41760.00%
AAPL201120C002650002020-08-24 12:16PM EDT265.00245.00233.70237.850.00-21510.00%
AAPL201120C002700002020-08-25 1:06PM EDT270.00226.28228.90233.000.00-171120.00%
AAPL201120C002750002020-08-25 11:10AM EDT275.00224.56223.80228.15+0.02+0.01%1240.00%
AAPL201120C002800002020-08-25 1:07PM EDT280.00216.72219.00223.10+0.01+0.00%111,3770.00%
AAPL201120C002850002020-08-28 12:12PM EDT285.00218.86214.00218.25-1.29-0.59%2220.00%
AAPL201120C002900002020-08-25 10:39AM EDT290.00207.16209.05213.50+0.01+0.00%11,3260.00%
AAPL201120C002950002020-08-26 3:44PM EDT295.00211.00204.25208.550.00-1490.00%
AAPL201120C003000002020-08-28 3:21PM EDT300.00204.00199.30203.80-1.48-0.72%13840.00%
AAPL201120C003050002020-08-06 11:00AM EDT305.00140.96194.50199.000.00-3480.00%
AAPL201120C003100002020-08-27 9:54AM EDT310.00200.60189.70194.000.00-21450.00%
AAPL201120C003150002020-08-21 2:28PM EDT315.00180.64184.80189.35+0.02+0.01%51290.00%
AAPL201120C003200002020-08-28 2:58PM EDT320.00183.50181.30183.05-2.71-1.46%503430.00%
AAPL201120C003250002020-08-28 11:46AM EDT325.00180.80176.55178.25+3.80+2.15%684160.00%
AAPL201120C003300002020-08-28 12:36PM EDT330.00174.91172.10173.50-1.47-0.83%13830.00%
AAPL201120C003350002020-08-28 10:07AM EDT335.00171.47167.05168.80+2.30+1.36%64140.00%
AAPL201120C003400002020-08-28 10:09AM EDT340.00165.89162.40164.05+2.14+1.31%684340.00%
AAPL201120C003450002020-08-28 10:09AM EDT345.00161.22157.75159.40+0.22+0.14%1688680.00%
AAPL201120C003500002020-08-28 10:35AM EDT350.00155.00153.05154.70+0.56+0.36%1581,4260.00%
AAPL201120C003550002020-08-28 1:46PM EDT355.00149.76148.55150.10-0.11-0.07%574970.00%
AAPL201120C003600002020-08-28 1:52PM EDT360.00146.40143.90145.45+1.09+0.75%408520.00%
AAPL201120C003650002020-08-28 1:46PM EDT365.00140.66139.40141.05-0.12-0.09%114510.00%
AAPL201120C003700002020-08-28 2:10PM EDT370.00138.00135.05136.55+1.78+1.31%31,0270.00%
AAPL201120C003750002020-08-28 3:47PM EDT375.00136.72130.60132.10+3.02+2.26%109780.00%
AAPL201120C003800002020-08-28 3:40PM EDT380.00131.51126.25127.70+3.62+2.83%647000.00%
AAPL201120C003850002020-08-28 12:34PM EDT385.00124.70121.85123.40+0.64+0.52%1551,0330.00%
AAPL201120C003900002020-08-28 3:47PM EDT390.00123.46117.60119.15+4.51+3.79%2114,6400.00%
AAPL201120C003950002020-08-28 3:56PM EDT395.00115.35113.55114.90-0.25-0.22%501,2720.00%
AAPL201120C004000002020-08-28 3:56PM EDT400.00110.00109.35110.75-2.00-1.79%3232,1321,238.18%
AAPL201120C004050002020-08-28 3:24PM EDT405.00107.95105.30106.65+1.51+1.42%201,2581,093.12%
AAPL201120C004100002020-08-28 3:15PM EDT410.00104.70101.30102.65+3.97+3.94%2121,8471,002.88%
AAPL201120C004150002020-08-28 11:36AM EDT415.00101.3797.4098.70+4.21+4.33%11,121936.11%
AAPL201120C004200002020-08-28 3:22PM EDT420.0096.2093.5594.85+0.20+0.21%921,837882.57%
AAPL201120C004250002020-08-27 10:45AM EDT425.0093.2090.0091.15-1.87-1.97%1108839.38%
AAPL201120C004300002020-08-28 1:42PM EDT430.0087.2586.1587.40+1.25+1.45%91,142799.33%
AAPL201120C004350002020-08-27 12:38PM EDT435.0085.7782.6083.850.00-14481765.70%
AAPL201120C004400002020-08-28 3:41PM EDT440.0083.9879.1080.25+2.33+2.85%141,978734.84%
AAPL201120C004450002020-08-28 3:54PM EDT445.0077.5575.7076.90+2.15+2.85%625707.65%
AAPL201120C004500002020-08-28 3:55PM EDT450.0074.0072.4073.55-0.90-1.20%643,806682.52%
AAPL201120C004550002020-08-27 3:37PM EDT455.0073.2369.3070.30+0.48+0.66%234659.85%
AAPL201120C004600002020-08-28 3:58PM EDT460.0067.4066.6067.15-1.70-2.46%8614,280640.00%
AAPL201120C004650002020-08-28 3:43PM EDT465.0066.2363.1564.15+3.08+4.88%2970618.85%
AAPL201120C004700002020-08-28 3:50PM EDT470.0064.7560.3061.25+1.94+3.09%1738,828600.82%
AAPL201120C004750002020-08-28 3:56PM EDT475.0058.5057.5058.40-2.40-3.94%779583.64%
AAPL201120C004800002020-08-28 3:59PM EDT480.0055.8055.1555.70-1.20-2.11%19112,440568.82%
AAPL201120C004850002020-08-28 3:51PM EDT485.0055.1552.2053.05+0.40+0.73%7157552.60%
AAPL201120C004900002020-08-28 3:57PM EDT490.0050.4550.3050.55-1.62-3.11%341,963540.36%
AAPL201120C004950002020-08-28 3:50PM EDT495.0050.4547.3048.10+1.00+2.02%148157525.13%
AAPL201120C005000002020-08-28 3:59PM EDT500.0045.5845.3045.80-1.94-4.08%2,41915,255513.53%
AAPL201120C005050002020-08-28 3:56PM EDT505.0043.2842.8543.60-2.02-4.46%466503501.00%
AAPL201120C005100002020-08-28 3:56PM EDT510.0042.5940.7541.45-0.63-1.46%187232489.73%
AAPL201120C005150002020-08-28 3:46PM EDT515.0042.0039.0039.45+0.85+2.07%96147479.97%
AAPL201120C005200002020-08-28 3:58PM EDT520.0037.5036.8537.55-1.55-3.97%2712,871469.36%
AAPL201120C005250002020-08-28 3:56PM EDT525.0035.5235.0035.70-1.57-4.23%9775459.78%
AAPL201120C005300002020-08-28 3:44PM EDT530.0035.2433.3033.95-0.05-0.14%40140450.89%
AAPL201120C005350002020-08-28 2:43PM EDT535.0032.5831.6532.25+0.08+0.25%639442.27%
AAPL201120C005400002020-08-28 3:54PM EDT540.0030.4030.0530.70-1.55-4.85%2103,857434.18%
AAPL201120C005450002020-08-28 3:54PM EDT545.0029.3228.5529.15-1.28-4.18%867426.33%
AAPL201120C005500002020-08-28 3:52PM EDT550.0029.0127.1527.75-0.09-0.31%107226419.15%
AAPL201120C005550002020-08-28 3:53PM EDT555.0026.9025.8026.35-0.85-3.06%3624412.05%
AAPL201120C005600002020-08-28 3:56PM EDT560.0024.8024.5525.10-1.70-6.42%1,1822,379405.60%
AAPL201120C005650002020-08-28 2:24PM EDT565.0024.4023.3023.85-1.70-6.51%1837399.08%
AAPL201120C005700002020-08-28 3:58PM EDT570.0022.4022.1522.70-2.05-8.38%946393.08%
AAPL201120C005750002020-08-27 2:30PM EDT575.0021.3521.0521.60-2.20-9.34%963387.29%
AAPL201120C005800002020-08-28 1:44PM EDT580.0020.5020.0020.55-1.85-8.28%361,212381.71%
AAPL201120C005850002020-08-28 3:20PM EDT585.0020.0019.0519.55-1.13-5.35%12028376.51%
AAPL201120C005900002020-08-28 3:41PM EDT590.0020.0018.1518.65-0.45-2.20%15149371.70%
AAPL201120C005950002020-08-28 3:43PM EDT595.0019.0017.2517.75-1.00-5.00%6422366.80%
AAPL201120C006000002020-08-28 3:59PM EDT600.0016.7516.5516.95-1.40-7.71%4,72612,912362.79%
AAPL201120C006050002020-08-28 2:38PM EDT605.0016.1415.6516.15-1.71-9.58%2352358.02%
AAPL201120C006100002020-08-28 1:33PM EDT610.0015.1014.9015.40-1.33-8.09%3235353.82%
AAPL201120C006150002020-08-28 3:44PM EDT615.0015.5514.2514.70-0.34-2.14%332350.05%
AAPL201120C006200002020-08-28 3:54PM EDT620.0014.0013.8014.10-1.15-7.59%682,189347.27%
AAPL201120C006250002020-08-28 2:50PM EDT625.0013.8613.0013.45-0.69-4.74%24921342.96%
AAPL201120C006300002020-08-28 1:30PM EDT630.0012.7512.3512.85-1.85-12.67%112339.27%
AAPL201120C006350002020-08-28 3:43PM EDT635.0013.1511.8512.30-0.32-2.38%4531336.23%
AAPL201120C006400002020-08-28 3:56PM EDT640.0011.6011.3011.75-1.70-12.78%43354332.93%
AAPL201120C006450002020-08-28 1:05PM EDT645.0011.6010.8511.30-1.20-9.37%218330.32%
AAPL201120C006500002020-08-28 3:46PM EDT650.0011.4510.4010.85-0.55-4.58%8273327.64%
AAPL201120C006550002020-08-28 9:43AM EDT655.0011.469.9510.40+0.76+7.10%552324.87%
AAPL201120C006600002020-08-28 2:52PM EDT660.0010.409.5510.00-0.50-4.59%21804322.44%
AAPL201120C006650002020-08-28 3:43PM EDT665.0010.259.159.60+0.10+0.99%15319.93%
AAPL201120C006700002020-08-28 3:57PM EDT670.009.108.809.25-1.63-15.19%177317.79%
AAPL201120C006750002020-08-28 1:41PM EDT675.008.908.508.90-1.05-10.55%17315.80%
AAPL201120C006800002020-08-28 3:48PM EDT680.009.008.158.55-0.55-5.76%26279313.51%
AAPL201120C006850002020-08-28 3:53PM EDT685.008.547.858.25-0.71-7.68%14311.62%
AAPL201120C006900002020-08-28 10:18AM EDT690.008.807.608.000.00-132310.13%
AAPL201120C006950002020-08-27 3:57PM EDT695.008.577.357.750.00-76308.58%
AAPL201120C007000002020-08-28 3:50PM EDT700.007.457.107.50-0.83-10.02%98564307.01%
AAPL201120C007050002020-08-28 3:54PM EDT705.007.156.857.25-1.20-14.37%219305.37%
AAPL201120C007100002020-08-28 3:55PM EDT710.006.906.607.00-1.00-12.66%54303.67%
AAPL201120C007150002020-08-28 3:57PM EDT715.006.656.406.80+0.05+0.76%51302.44%
AAPL201120C007200002020-08-28 3:34PM EDT720.006.656.206.60-0.75-10.14%22222301.15%
AAPL201120C007250002020-08-28 3:54PM EDT725.006.376.056.40-0.98-13.33%527300.10%
AAPL201120C007300002020-08-28 1:14PM EDT730.006.295.856.25-0.86-12.03%316298.99%
AAPL201120C007350002020-08-27 3:53PM EDT735.006.855.706.050.00-128297.85%
AAPL201120C007400002020-08-28 1:38PM EDT740.005.755.505.90-0.66-10.30%337296.68%
AAPL201120C007450002020-08-28 3:38PM EDT745.005.755.355.75-0.47-7.56%597295.75%
AAPL201120C007500002020-08-28 3:53PM EDT750.005.405.205.60-1.00-15.62%8,586371294.78%
AAPL201120C008000002020-08-28 3:53PM EDT800.004.304.054.40-0.60-12.24%8641287.30%
AAPL201120C009000002020-08-28 3:50PM EDT900.003.102.802.99-0.20-6.06%24937279.71%
AAPL201120C010000002020-08-28 3:41PM EDT1,000.002.252.142.25-0.15-6.25%175424277.15%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P000200002020-09-25 2:19PM EDT20.000.010.000.000.00-20050.00%
AAPL201120P000225002020-09-22 1:30PM EDT22.500.010.000.000.00--050.00%
AAPL201120P000250002020-09-21 10:10AM EDT25.000.010.000.000.00--050.00%
AAPL201120P000300002020-09-28 10:09AM EDT30.000.010.000.000.00-89050.00%
AAPL201120P000350002020-09-23 3:24PM EDT35.000.020.000.000.00--050.00%
AAPL201120P000375002020-09-28 3:49PM EDT37.500.020.000.000.00-12050.00%
AAPL201120P000387502020-09-28 9:49AM EDT38.750.050.000.000.00-1050.00%
AAPL201120P000400002020-09-25 12:34PM EDT40.000.030.000.000.00-1050.00%
AAPL201120P000412502020-09-28 10:58AM EDT41.250.020.000.000.00-7050.00%
AAPL201120P000425002020-09-28 3:02PM EDT42.500.030.000.000.00-11050.00%
AAPL201120P000437502020-09-29 11:16AM EDT43.750.020.000.000.00-1050.00%
AAPL201120P000450002020-09-29 2:23PM EDT45.000.060.000.000.00-5050.00%
AAPL201120P000462502020-09-29 3:04PM EDT46.250.070.000.000.00-6050.00%
AAPL201120P000475002020-09-29 3:03PM EDT47.500.040.000.000.00-10050.00%
AAPL201120P000487502020-09-29 2:59PM EDT48.750.070.000.000.00-10050.00%
AAPL201120P000500002020-09-29 2:58PM EDT50.000.060.000.000.00-461050.00%
AAPL201120P000512502020-09-29 2:54PM EDT51.250.070.000.000.00-2050.00%
AAPL201120P000525002020-09-29 11:50AM EDT52.500.100.000.000.00-6050.00%
AAPL201120P000537502020-09-29 2:55PM EDT53.750.080.000.000.00-4050.00%
AAPL201120P000550002020-09-29 3:51PM EDT55.000.110.000.000.00-6050.00%
AAPL201120P000562502020-09-29 3:22PM EDT56.250.100.000.000.00-6050.00%
AAPL201120P000575002020-09-29 3:44PM EDT57.500.110.000.000.00-2050.00%
AAPL201120P000587502020-09-29 3:21PM EDT58.750.110.000.000.00-4050.00%
AAPL201120P000600002020-09-29 3:55PM EDT60.000.140.000.000.00-57025.00%
AAPL201120P000612502020-09-29 3:46PM EDT61.250.150.000.000.00-26025.00%
AAPL201120P000625002020-09-28 1:40PM EDT62.500.170.000.000.00-1025.00%
AAPL201120P000637502020-09-29 2:35PM EDT63.750.160.000.000.00-3025.00%
AAPL201120P000650002020-09-29 3:48PM EDT65.000.180.000.000.00-21025.00%
AAPL201120P000662502020-09-29 1:50PM EDT66.250.210.000.000.00-1025.00%
AAPL201120P000675002020-09-29 1:57PM EDT67.500.230.000.000.00-2025.00%
AAPL201120P000687502020-09-29 1:57PM EDT68.750.250.000.000.00-2025.00%
AAPL201120P000700002020-09-29 3:47PM EDT70.000.260.000.000.00-33025.00%
AAPL201120P000712502020-09-28 3:24PM EDT71.250.310.000.000.00-31025.00%
AAPL201120P000725002020-09-28 3:24PM EDT72.500.340.000.000.00-1025.00%
AAPL201120P000737502020-09-28 3:24PM EDT73.750.360.000.000.00-43025.00%
AAPL201120P000750002020-09-29 3:30PM EDT75.000.370.000.000.00-60025.00%
AAPL201120P000762502020-09-28 2:41PM EDT76.250.410.000.000.00-1025.00%
AAPL201120P000775002020-09-28 3:24PM EDT77.500.440.000.000.00-7025.00%
AAPL201120P000787502020-09-29 3:44PM EDT78.750.490.000.000.00-49025.00%
AAPL201120P000800002020-09-29 3:51PM EDT80.000.540.000.000.00-287025.00%
AAPL201120P000812502020-09-29 2:46PM EDT81.250.580.000.000.00-800025.00%
AAPL201120P000825002020-09-29 3:10PM EDT82.500.650.000.000.00-150025.00%
AAPL201120P000837502020-09-29 11:22AM EDT83.750.700.000.000.00-648012.50%
AAPL201120P000850002020-09-29 3:48PM EDT85.000.800.000.000.00-325012.50%
AAPL201120P000862502020-09-29 2:47PM EDT86.250.860.000.000.00-173012.50%
AAPL201120P000875002020-09-29 3:36PM EDT87.501.020.000.000.00-83012.50%
AAPL201120P000887502020-09-29 1:59PM EDT88.751.100.000.000.00-678012.50%
AAPL201120P000900002020-09-29 3:54PM EDT90.001.240.000.000.00-1,018012.50%
AAPL201120P000912502020-09-29 3:31PM EDT91.251.370.000.000.00-407012.50%
AAPL201120P000925002020-09-29 3:57PM EDT92.501.600.000.000.00-128012.50%
AAPL201120P000937502020-09-29 2:47PM EDT93.751.670.000.000.00-143012.50%
AAPL201120P000950002020-09-29 3:56PM EDT95.001.960.000.000.00-444012.50%
AAPL201120P000962502020-09-29 3:45PM EDT96.252.170.000.000.00-95012.50%
AAPL201120P000975002020-09-29 3:56PM EDT97.502.460.000.000.00-201012.50%
AAPL201120P000987502020-09-29 3:24PM EDT98.752.720.000.000.00-23306.25%
AAPL201120P001000002020-09-29 3:54PM EDT100.003.000.000.000.00-1,68506.25%
AAPL201120P001012502020-09-29 3:34PM EDT101.253.280.000.000.00-10306.25%
AAPL201120P001025002020-09-29 3:56PM EDT102.503.750.000.000.00-62506.25%
AAPL201120P001037502020-09-29 3:00PM EDT103.754.120.000.000.00-27606.25%
AAPL201120P001050002020-09-29 3:48PM EDT105.004.590.000.000.00-55406.25%
AAPL201120P001062502020-09-29 3:26PM EDT106.254.950.000.000.00-8006.25%
AAPL201120P001075002020-09-29 3:46PM EDT107.505.450.000.000.00-34103.13%
AAPL201120P001087502020-09-29 3:42PM EDT108.755.950.000.000.00-5103.13%
AAPL201120P001100002020-09-29 3:59PM EDT110.006.460.000.000.00-92703.13%
AAPL201120P001112502020-09-29 3:40PM EDT111.257.150.000.000.00-16301.56%
AAPL201120P001125002020-09-29 3:57PM EDT112.507.700.000.000.00-2,17500.78%
AAPL201120P001137502020-09-29 3:39PM EDT113.758.360.000.000.00-26900.20%
AAPL201120P001150002020-09-29 3:52PM EDT115.008.950.000.000.00-1,15300.00%
AAPL201120P001162502020-09-29 2:28PM EDT116.259.480.000.000.00-5900.00%
AAPL201120P001175002020-09-29 3:00PM EDT117.5010.170.000.000.00-9800.00%
AAPL201120P001187502020-09-29 3:35PM EDT118.7511.100.000.000.00-9400.00%
AAPL201120P001200002020-09-29 3:57PM EDT120.0011.850.000.000.00-16500.00%
AAPL201120P001212502020-09-29 1:53PM EDT121.2512.450.000.000.00-500.00%
AAPL201120P001225002020-09-29 2:17PM EDT122.5013.120.000.000.00-6900.00%
AAPL201120P001237502020-09-29 1:41PM EDT123.7514.300.000.000.00-2900.00%
AAPL201120P001250002020-09-29 3:39PM EDT125.0015.230.000.000.00-4000.00%
AAPL201120P001262502020-09-25 1:18PM EDT126.2518.990.000.000.00-1900.00%
AAPL201120P001275002020-09-29 3:18PM EDT127.5016.550.000.000.00-1100.00%
AAPL201120P001287502020-09-29 3:36PM EDT128.7517.820.000.000.00-6800.00%
AAPL201120P001300002020-09-29 3:55PM EDT130.0018.800.000.000.00-11100.00%
AAPL201120P001312502020-09-28 3:15PM EDT131.2519.800.000.000.00-2000.00%
AAPL201120P001325002020-09-29 10:17AM EDT132.5020.550.000.000.00-11100.00%
AAPL201120P001337502020-09-28 11:55AM EDT133.7522.000.000.000.00-1200.00%
AAPL201120P001350002020-09-29 3:58PM EDT135.0023.050.000.000.00-2000.00%
AAPL201120P001362502020-09-29 9:34AM EDT136.2523.300.000.000.00-1000.00%
AAPL201120P001375002020-09-29 11:43AM EDT137.5025.220.000.000.00-100.00%
AAPL201120P001387502020-09-25 11:53AM EDT138.7530.120.000.000.00-100.00%
AAPL201120P001400002020-09-28 1:23PM EDT140.0027.700.000.000.00-5200.00%
AAPL201120P001412502020-09-21 3:39PM EDT141.2533.500.000.000.00-200.00%
AAPL201120P001425002020-09-28 3:52PM EDT142.5029.350.000.000.00-400.00%
AAPL201120P001437502020-09-21 12:18PM EDT143.7537.800.000.000.00-100.00%
AAPL201120P001450002020-09-25 3:30PM EDT145.0034.250.000.000.00-400.00%
AAPL201120P001462502020-09-22 11:20AM EDT146.2537.750.000.000.00-400.00%
AAPL201120P001475002020-09-22 11:20AM EDT147.5035.230.000.000.00-100.00%
AAPL201120P001487502020-09-22 1:26PM EDT148.7539.470.000.000.00-2700.00%
AAPL201120P001500002020-09-28 3:54PM EDT150.0036.850.000.000.00-2500.00%
AAPL201120P001512502020-09-10 3:10PM EDT151.2540.100.000.000.00-1500.00%
AAPL201120P001525002020-09-14 11:33AM EDT152.5039.600.000.000.00-100.00%
AAPL201120P001537502020-09-25 3:51PM EDT153.7542.560.000.000.00-200.00%
AAPL201120P001550002020-09-18 2:13PM EDT155.0048.630.000.000.00-100.00%
AAPL201120P001562502020-09-21 12:10PM EDT156.2550.000.000.000.00-100.00%
AAPL201120P001575002020-09-11 9:50AM EDT157.5044.650.000.000.00-1000.00%
AAPL201120P001587502020-09-18 2:44PM EDT158.7552.300.000.000.00-1600.00%
AAPL201120P001600002020-09-21 3:39PM EDT160.0051.600.000.000.00-3400.00%
AAPL201120P001612502020-09-08 1:46PM EDT161.2547.000.000.000.00-200.00%
AAPL201120P001625002020-09-11 9:53AM EDT162.5049.850.000.000.00-100.00%
AAPL201120P001637502020-09-08 2:55PM EDT163.7551.550.000.000.00-1700.00%
AAPL201120P001650002020-09-17 10:05AM EDT165.0055.400.000.000.00-100.00%
AAPL201120P001675002020-09-09 2:08PM EDT167.5051.450.000.000.00-200.00%
AAPL201120P001687502020-09-11 10:00AM EDT168.7556.950.000.000.00-300.00%
AAPL201120P001700002020-09-15 2:32PM EDT170.0055.710.000.000.00-7000.00%
AAPL201120P001712502020-09-11 9:53AM EDT171.2558.400.000.000.00-100.00%
AAPL201120P001725002020-09-10 1:06PM EDT172.5056.950.000.000.00-300.00%
AAPL201120P001737502020-09-11 3:20PM EDT173.7563.100.000.000.00-200.00%
AAPL201120P001750002020-09-11 10:00AM EDT175.0063.100.000.000.00-200.00%
AAPL201120P001762502020-09-11 10:00AM EDT176.2564.150.000.000.00-100.00%
AAPL201120P001775002020-09-11 9:31AM EDT177.5063.250.000.000.00-200.00%
AAPL201120P001787502020-09-11 10:00AM EDT178.7566.800.000.000.00-100.00%
AAPL201120P001800002020-09-25 10:54AM EDT180.0070.130.000.000.00-4000.00%
AAPL201120P001812502020-09-11 9:31AM EDT181.2566.950.000.000.00-200.00%
AAPL201120P001825002020-09-11 3:20PM EDT182.5071.750.000.000.00-300.00%
AAPL201120P001837502020-09-10 1:55PM EDT183.7568.950.000.000.00-100.00%
AAPL201120P001850002020-09-04 2:31PM EDT185.0072.150.000.000.00-4000.00%
AAPL201120P001862502020-09-08 9:51AM EDT186.2572.150.000.000.00-400.00%
AAPL201120P001875002020-09-11 9:38AM EDT187.5074.050.000.000.00-100.00%
AAPL201120P001900002020-09-04 2:44PM EDT190.0077.000.000.000.00-4000.00%
AAPL201120P001950002020-09-04 2:31PM EDT195.0077.150.000.000.00-200.00%
AAPL201120P002000002020-09-15 10:18AM EDT200.0086.950.000.000.00-2000.00%
AAPL201120P002050002020-08-28 11:54AM EDT205.000.720.000.000.00-2280.00%
AAPL201120P002100002020-08-24 9:33AM EDT210.000.640.000.000.00-2650.00%
AAPL201120P002150002020-08-28 12:02PM EDT215.000.800.000.000.00-51580.00%
AAPL201120P002200002020-08-28 12:46PM EDT220.000.800.700.87-0.02-2.44%11360.00%
AAPL201120P002250002020-09-08 10:08AM EDT225.00109.000.000.000.00-1500.00%
AAPL201120P002300002020-08-28 2:27PM EDT230.000.850.800.97-0.01-1.16%21960.00%
AAPL201120P002350002020-08-27 3:57PM EDT235.001.040.861.03+0.01+0.97%121940.00%
AAPL201120P002400002020-08-28 3:39PM EDT240.001.040.931.10-0.02-1.89%205120.00%
AAPL201120P002450002020-08-28 1:04PM EDT245.001.181.001.17+0.07+6.31%103910.00%
AAPL201120P002500002020-09-28 2:00PM EDT250.00135.900.000.000.00-400.00%
AAPL201120P002550002020-08-21 10:43AM EDT255.001.121.161.330.00-444550.00%
AAPL201120P002600002020-08-28 12:34PM EDT260.001.381.251.42+0.23+20.00%14640.00%
AAPL201120P002650002020-08-28 3:37PM EDT265.001.471.351.52+0.31+26.72%33250.00%
AAPL201120P002700002020-08-24 3:59PM EDT270.001.401.461.63+0.02+1.45%33500.00%
AAPL201120P002750002020-08-28 1:02PM EDT275.001.701.571.74-0.07-3.95%15410.00%
AAPL201120P002800002020-08-28 2:17PM EDT280.001.821.711.85-0.01-0.55%101,8350.00%
AAPL201120P002850002020-08-27 3:59PM EDT285.001.961.821.99-0.01-0.51%51,3840.00%
AAPL201120P002900002020-08-27 12:47PM EDT290.002.081.972.12+0.02+0.97%16410.00%
AAPL201120P002950002020-08-28 2:01PM EDT295.002.252.122.270.00-34580.00%
AAPL201120P003000002020-08-28 3:03PM EDT300.002.322.262.42-0.08-3.33%151,3520.00%
AAPL201120P003050002020-08-28 10:59AM EDT305.002.542.442.60+0.58+29.59%104380.00%
AAPL201120P003100002020-08-28 11:11AM EDT310.002.702.622.78-0.04-1.46%645410.00%
AAPL201120P003150002020-08-27 12:47PM EDT315.002.902.822.98-0.10-3.33%14480.00%
AAPL201120P003200002020-08-28 2:24PM EDT320.003.103.003.20-0.10-3.13%67890.00%
AAPL201120P003250002020-08-28 3:49PM EDT325.003.253.253.45-0.10-2.99%12,5510.00%
AAPL201120P003300002020-08-28 2:57PM EDT330.003.603.453.70+0.25+7.46%71,0370.00%
AAPL201120P003350002020-08-28 3:11PM EDT335.003.803.804.00+0.78+25.83%16890.00%
AAPL201120P003400002020-08-28 1:54PM EDT340.004.204.104.25-0.10-2.33%101,6420.00%
AAPL201120P003450002020-08-28 3:34PM EDT345.004.354.404.60+0.85+24.29%28430.00%
AAPL201120P003500002020-08-28 3:16PM EDT350.004.774.805.00-0.23-4.60%552,2550.00%
AAPL201120P003550002020-08-28 1:00PM EDT355.005.055.155.40+0.05+1.00%127240.00%
AAPL201120P003600002020-08-28 3:33PM EDT360.005.505.605.85-0.40-6.78%32,4960.00%
AAPL201120P003650002020-08-28 3:53PM EDT365.006.006.106.35-0.40-6.25%81,3140.00%
AAPL201120P003700002020-08-28 1:12PM EDT370.006.696.656.90-0.41-5.77%122,8380.00%
AAPL201120P003750002020-08-28 3:49PM EDT375.007.007.207.50-0.40-5.41%85090.00%
AAPL201120P003800002020-08-28 3:45PM EDT380.007.477.858.10-0.61-7.55%2742,7190.00%
AAPL201120P003850002020-08-28 11:09AM EDT385.008.408.508.80-0.39-4.44%38520.00%
AAPL201120P003900002020-08-28 3:45PM EDT390.008.749.259.55-0.81-8.48%102,4920.00%
AAPL201120P003950002020-08-28 1:24PM EDT395.009.9510.1010.40-1.03-9.38%136620.00%
AAPL201120P004000002020-08-28 3:54PM EDT400.0010.7510.9511.25-0.54-4.78%1113,0470.00%
AAPL201120P004050002020-08-28 3:54PM EDT405.0011.5511.8512.20-0.21-1.79%189090.00%
AAPL201120P004100002020-08-28 3:20PM EDT410.0012.5312.9013.25-0.67-5.08%151,2260.00%
AAPL201120P004150002020-08-28 2:37PM EDT415.0013.9513.9514.30+0.60+4.49%99970.00%
AAPL201120P004200002020-08-28 3:20PM EDT420.0015.1515.1015.50-0.47-3.01%472,0820.00%
AAPL201120P004250002020-08-28 2:52PM EDT425.0015.9016.3516.75-1.00-5.92%431350.00%
AAPL201120P004300002020-08-28 1:27PM EDT430.0017.5017.7018.10-0.65-3.58%281,0750.00%
AAPL201120P004350002020-08-28 2:37PM EDT435.0019.0219.1019.55-2.18-10.28%4610.00%
AAPL201120P004400002020-08-28 3:54PM EDT440.0020.2020.6021.05-0.87-4.13%411,3470.00%
AAPL201120P004450002020-08-28 3:54PM EDT445.0021.5522.2022.65-2.70-11.13%4200.00%
AAPL201120P004500002020-08-28 3:57PM EDT450.0024.2023.9024.40-0.25-1.02%1771,0690.00%
AAPL201120P004550002020-08-28 2:34PM EDT455.0025.4025.7026.20-2.45-8.80%8140.00%
AAPL201120P004600002020-08-28 3:25PM EDT460.0027.0527.6028.10-1.25-4.42%2211,0300.00%
AAPL201120P004650002020-08-27 1:32PM EDT465.0030.4129.6030.100.00-59960.00%
AAPL201120P004700002020-08-28 3:53PM EDT470.0030.6131.7032.25-1.81-5.58%681,1240.00%
AAPL201120P004750002020-08-28 12:25PM EDT475.0033.0233.8534.45-1.53-4.43%69840.00%
AAPL201120P004800002020-08-28 3:56PM EDT480.0035.9036.1536.75-1.05-2.84%1461,2090.00%
AAPL201120P004850002020-08-27 2:18PM EDT485.0037.8538.5539.15-1.15-2.95%1270.00%
AAPL201120P004900002020-08-28 3:16PM EDT490.0040.1441.0541.65-1.51-3.63%3465990.00%
AAPL201120P004950002020-08-28 3:45PM EDT495.0041.2043.6044.25-4.05-8.95%351050.00%
AAPL201120P005000002020-08-28 3:58PM EDT500.0046.5046.3047.00-0.60-1.27%1,3791,2960.00%
AAPL201120P005050002020-08-28 3:42PM EDT505.0046.4449.1049.80-3.24-6.52%25920.00%
AAPL201120P005100002020-08-28 2:18PM EDT510.0051.4952.0052.70-1.56-2.94%121830.00%
AAPL201120P005150002020-08-28 11:23AM EDT515.0053.7554.9555.70-2.27-4.05%11290.00%
AAPL201120P005200002020-08-28 3:33PM EDT520.0056.8558.0558.80-2.22-3.76%411880.00%
AAPL201120P005250002020-08-28 2:48PM EDT525.0060.0061.2062.00+0.30+0.50%4550.00%
AAPL201120P005300002020-08-27 12:18PM EDT530.0063.9264.4565.300.00-57550.00%
AAPL201120P005350002020-08-27 10:14AM EDT535.0065.7067.8068.500.00-1210.00%
AAPL201120P005400002020-08-28 3:54PM EDT540.0071.1071.1572.10+2.51+3.66%92280.00%
AAPL201120P005500002020-08-28 1:52PM EDT550.0078.1078.1579.15+5.20+7.13%390.00%
AAPL201120P005600002020-08-28 3:34PM EDT560.0083.5285.6086.55-3.93-4.49%7580.00%
AAPL201120P005800002020-08-24 2:25PM EDT580.0097.85101.00101.900.00-24240.00%
AAPL201120P005850002020-08-26 9:35AM EDT585.0097.80105.00105.950.00--10.00%
AAPL201120P005950002020-08-27 2:51PM EDT595.00111.89113.15114.35-0.81-0.72%240.00%
AAPL201120P006000002020-08-28 12:06PM EDT600.000.320.260.35-116.63-99.73%66650.00%
AAPL201120P006200002020-08-28 12:06PM EDT620.001.680.290.46-154.64-98.93%13970.00%
AAPL201120P006600002020-08-24 12:12AM EDT660.000.400.340.51-196.02-99.80%61760.00%
AAPL201120P006800002020-08-24 12:12AM EDT680.001.320.370.53-214.64-99.39%-860.00%