Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.59+0.56 (+0.48%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201218C000225002020-11-16 10:07AM EST22.5098.0093.8094.400.00-11231.25%
AAPL201218C000250002020-11-05 3:59PM EST25.0094.2791.3091.900.00--0218.75%
AAPL201218C000287502020-10-13 9:00AM EST28.7593.7990.1590.950.00-12466.99%
AAPL201218C000300002020-09-01 8:44AM EST30.00101.2786.4586.800.00-22217.19%
AAPL201218C000312502020-10-12 9:29AM EST31.2589.6589.2589.950.00-11505.37%
AAPL201218C000325002020-10-13 8:38AM EST32.5090.0586.4087.200.00-11427.73%
AAPL201218C000337502020-09-02 6:28PM EST33.7510.5081.1081.400.00---0.00%
AAPL201218C000350002020-11-16 3:52PM EST35.0084.7381.3081.900.00-11171.88%
AAPL201218C000362502020-09-02 6:13PM EST36.257.4678.5078.800.00---0.00%
AAPL201218C000375002020-08-31 9:03AM EST37.506.2079.1079.350.00-121214.84%
AAPL201218C000387502020-09-02 6:28PM EST38.755.3376.1576.450.00---0.00%
AAPL201218C000400002020-11-06 9:34AM EST40.0077.6076.3076.900.00-44153.13%
AAPL201218C000412502020-09-30 9:03AM EST41.2574.6067.8568.400.00-190.00%
AAPL201218C000425002020-09-02 6:28PM EST42.503.4072.4072.700.00--120.00%
AAPL201218C000437502020-09-02 6:13PM EST43.752.9971.1071.400.00---0.00%
AAPL201218C000450002020-09-29 8:53AM EST45.0069.0564.1064.400.00-21210.00%
AAPL201218C000462502020-09-02 6:28PM EST46.252.3968.6569.000.00---0.00%
AAPL201218C000475002020-11-06 10:37AM EST47.5070.0069.0069.200.00-2022129.69%
AAPL201218C000487502020-10-29 8:34AM EST48.7565.0067.7567.950.00--0125.00%
AAPL201218C000500002020-11-23 12:45PM EST50.0064.9766.5066.700.00-1045121.88%
AAPL201218C000525002020-11-06 3:55PM EST52.5066.4064.0564.200.00-6161131.25%
AAPL201218C000550002020-11-20 2:26PM EST55.0063.0261.5561.700.00-5463124.22%
AAPL201218C000575002020-11-23 1:33PM EST57.5057.3559.0559.200.00-10150117.19%
AAPL201218C000600002020-11-27 12:53PM EST60.0056.2956.5556.70+1.04+1.88%2128110.16%
AAPL201218C000625002020-11-23 3:20PM EST62.5054.2554.0554.20+2.70+5.24%1296103.91%
AAPL201218C000650002020-11-17 2:34PM EST65.0049.9951.5551.700.00-41,38598.05%
AAPL201218C000675002020-11-18 3:45PM EST67.5051.2049.0549.200.00-610192.19%
AAPL201218C000700002020-11-25 3:16PM EST70.0046.2546.5546.750.00-2011892.19%
AAPL201218C000725002020-11-27 12:31PM EST72.5044.1044.0544.25+1.23+2.87%575986.72%
AAPL201218C000750002020-11-27 12:09PM EST75.0041.7941.5541.75+2.17+5.48%197380.86%
AAPL201218C000762502020-11-27 10:23AM EST76.2541.0040.3040.50+0.90+2.24%202,77578.13%
AAPL201218C000775002020-11-24 1:10PM EST77.5037.4439.0539.250.00-42,18575.39%
AAPL201218C000787502020-11-24 2:17PM EST78.7536.7337.8038.000.00-153,41672.85%
AAPL201218C000800002020-11-27 12:37PM EST80.0036.4836.5536.75+0.48+1.33%1293,78170.31%
AAPL201218C000812502020-11-25 12:14PM EST81.2534.6535.3535.500.00-23,92370.90%
AAPL201218C000825002020-11-27 10:40AM EST82.5034.7534.1034.25+1.20+3.58%215,40668.36%
AAPL201218C000837502020-11-24 10:53AM EST83.7530.5332.8533.000.00-41,44565.63%
AAPL201218C000850002020-11-27 11:58AM EST85.0031.8231.6031.75+1.52+5.02%128,99463.09%
AAPL201218C000862502020-11-25 3:47PM EST86.2530.1530.3530.550.00-15,57962.89%
AAPL201218C000875002020-11-27 10:58AM EST87.5029.7029.1029.30+0.70+2.41%110,07360.16%
AAPL201218C000900002020-11-27 10:29AM EST90.0027.2926.6026.80+1.12+4.28%138,22255.08%
AAPL201218C000925002020-11-27 10:12AM EST92.5024.5024.1024.30+0.95+4.03%117,45250.00%
AAPL201218C000950002020-11-27 12:13PM EST95.0021.3821.6521.80-0.17-0.79%6739,49450.49%
AAPL201218C000975002020-11-27 12:18PM EST97.5019.3019.1519.35+0.20+1.05%38880,11047.12%
AAPL201218C001000002020-11-27 12:59PM EST100.0016.8016.7016.85+0.51+3.13%392109,77441.65%
AAPL201218C001025002020-11-27 12:57PM EST102.5014.3514.3514.45+0.43+3.09%1671,96439.06%
AAPL201218C001050002020-11-27 12:55PM EST105.0011.8012.0012.10+0.19+1.64%476136,63336.62%
AAPL201218C001075002020-11-27 12:44PM EST107.509.599.759.80+0.19+2.02%115,63333.94%
AAPL201218C001100002020-11-27 12:59PM EST110.007.657.607.70+0.30+4.08%78821,59732.62%
AAPL201218C001125002020-11-27 12:49PM EST112.505.755.755.80+0.20+3.60%74643,78631.49%
AAPL201218C001150002020-11-27 12:59PM EST115.004.144.104.20+0.14+3.50%1,81677,79530.93%
AAPL201218C001175002020-11-27 12:59PM EST117.502.872.862.88+0.08+2.87%2,02842,51330.34%
AAPL201218C001200002020-11-27 12:59PM EST120.001.891.891.90+0.06+3.28%9,26160,44430.15%
AAPL201218C001225002020-11-27 12:59PM EST122.501.201.201.22+0.01+0.84%1,94352,16630.35%
AAPL201218C001250002020-11-27 12:59PM EST125.000.760.760.77+0.01+1.33%6,791128,92230.76%
AAPL201218C001300002020-11-27 12:59PM EST130.000.320.320.330.00-4,879137,87632.72%
AAPL201218C001350002020-11-27 12:57PM EST135.000.180.170.18+0.01+5.88%2,50247,14536.18%
AAPL201218C001400002020-11-27 12:58PM EST140.000.120.100.12+0.01+9.09%6,16840,65140.33%
AAPL201218C001450002020-11-27 12:57PM EST145.000.090.070.090.00-56414,44544.53%
AAPL201218C001500002020-11-27 12:56PM EST150.000.070.060.070.00-65738,13948.63%
AAPL201218C001550002020-11-27 12:46PM EST155.000.050.040.050.00-1,1558,31350.98%
AAPL201218C001600002020-11-27 12:17PM EST160.000.050.030.04+0.01+25.00%70419,70654.30%
AAPL201218C001650002020-11-27 12:54PM EST165.000.030.030.04-0.01-25.00%3109,35658.59%
AAPL201218C001700002020-11-27 9:42AM EST170.000.020.020.03-0.01-33.33%36,72560.94%
AAPL201218C001750002020-11-27 9:43AM EST175.000.020.020.030.00-115,53864.84%
AAPL201218C001800002020-11-27 12:46PM EST180.000.010.020.03-0.01-50.00%78,05868.75%
AAPL201218C001850002020-11-27 12:01PM EST185.000.020.020.03-0.01-33.33%12,06372.66%
AAPL201218C001900002020-11-27 12:55PM EST190.000.020.020.030.00-3921,15576.56%
AAPL201218C001950002020-11-25 1:03PM EST195.000.010.010.020.00-11,98375.78%
AAPL201218C002000002020-11-27 11:38AM EST200.000.010.010.02-0.01-50.00%18,64379.69%
AAPL201218C002050002020-11-25 2:23PM EST205.000.020.010.020.00-1687582.81%
AAPL201218C002100002020-11-25 11:32AM EST210.000.010.010.020.00-121285.94%
AAPL201218C002150002020-11-27 12:24PM EST215.000.020.010.02+0.01+100.00%874189.06%
AAPL201218C002200002020-11-27 11:32AM EST220.000.020.010.02+0.01+100.00%819891.41%
AAPL201218C002250002020-11-27 9:39AM EST225.000.010.000.010.00-364,12087.50%
AAPL201218C002300002020-08-28 11:22AM EST230.00273.02268.10272.60+54.33+24.84%116080.00%
AAPL201218C002400002020-08-28 2:19PM EST240.00263.00258.35262.75-1.17-0.44%152650.00%
AAPL201218C002500002020-11-27 10:36AM EST250.000.010.000.010.00-3122,21898.44%
AAPL201218C002600002020-08-26 2:26PM EST260.00245.40238.70243.200.00-19780.00%
AAPL201218C002700002020-08-24 10:52AM EST270.00238.92229.00233.400.00-100.00%
AAPL201218C002800002020-08-28 1:38PM EST280.00222.02219.10223.35-3.88-1.72%57600.00%
AAPL201218C002900002020-08-24 10:16AM EST290.00213.80209.50213.950.00-71,1700.00%
AAPL201218C003000002020-08-28 1:34PM EST300.00202.92199.75204.00+0.51+0.25%21,2950.00%
AAPL201218C003050002020-08-27 2:37PM EST305.00200.00194.95199.400.00-300.00%
AAPL201218C003100002020-08-26 8:41AM EST310.00200.28191.45193.25+0.01+0.00%100.00%
AAPL201218C003150002020-08-28 2:54PM EST315.00189.80186.65188.50+3.80+2.04%19470.00%
AAPL201218C003200002020-08-26 2:00PM EST320.00185.24181.95183.750.00-5800.00%
AAPL201218C003250002020-08-26 8:58AM EST325.00183.00177.20179.050.00-51,6430.00%
AAPL201218C003300002020-08-28 1:50PM EST330.00176.65172.50174.35+2.02+1.16%2600.00%
AAPL201218C003350002020-08-27 2:56PM EST335.00170.48168.05169.60+0.02+0.01%193250.00%
AAPL201218C003400002020-08-28 1:56PM EST340.00165.90163.20165.05-5.20-3.04%112,2050.00%
AAPL201218C003450002020-08-26 1:16PM EST345.00164.24158.65160.35-0.01-0.01%141,3890.00%
AAPL201218C003500002020-08-28 1:32PM EST350.00155.60154.25155.80-1.40-0.89%53,1700.00%
AAPL201218C003600002020-08-28 2:57PM EST360.00147.00145.05146.75-2.12-1.42%7500.00%
AAPL201218C003700002020-08-28 2:15PM EST370.00137.70136.40137.90-2.75-1.96%1300.00%
AAPL201218C003800002020-08-28 1:54PM EST380.00130.90127.80129.25-0.60-0.46%810,0830.00%
AAPL201218C003900002020-08-28 12:40PM EST390.00121.00119.30120.90-0.11-0.09%520,1700.00%
AAPL201218C004000002020-08-28 2:23PM EST400.00113.00111.15112.65-3.10-2.67%5727,0791,951.76%
AAPL201218C004100002020-08-28 2:40PM EST410.00104.50103.35104.75-2.35-2.20%1918,0141,608.64%
AAPL201218C004200002020-08-28 2:42PM EST420.00101.4895.8097.15+1.49+1.49%2329,3351,423.68%
AAPL201218C004300002020-08-28 1:30PM EST430.0090.1488.5589.90-2.36-2.55%673,7311,293.90%
AAPL201218C004400002020-08-28 2:41PM EST440.0086.5781.6582.85+1.98+2.34%703,4511,192.33%
AAPL201218C004500002020-08-28 2:54PM EST450.0076.0075.1076.25-3.26-4.11%998,0741,109.94%
AAPL201218C004600002020-08-28 2:40PM EST460.001,401.40382.20386.60+1,328.80+1,830.30%8910.00%
AAPL201218C004700002020-08-28 2:59PM EST470.0064.0063.2063.90-3.05-4.55%336,412979.71%
AAPL201218C004800002020-08-28 2:33PM EST480.001,344.60377.05381.50+1,284.60+2,141.00%5500.00%
AAPL201218C004900002020-08-28 2:50PM EST490.0053.4052.8053.65-2.98-5.29%696,165883.37%
AAPL201218C005000002020-08-28 2:58PM EST500.001,322.80372.15376.60+1,272.45+2,527.21%1,45700.00%
AAPL201218C005200002020-08-28 2:58PM EST520.00668.00367.20371.80+626.00+1,490.48%2,53200.00%
AAPL201218C005400002020-08-28 2:54PM EST540.0033.5532.9033.60-1.40-4.01%1030716.22%
AAPL201218C005600002020-08-28 2:55PM EST560.0027.4527.1527.80-1.30-4.52%862,259669.73%
AAPL201218C005800002020-08-28 2:58PM EST580.0022.7322.4523.05-1.52-6.27%961,471631.37%
AAPL201218C006000002020-08-28 2:59PM EST600.0018.8018.6019.15-1.45-7.16%3064,754599.17%
AAPL201218C006200002020-08-28 2:58PM EST620.0015.9015.7516.05-1.05-6.19%461,114574.06%
AAPL201218C006400002020-08-28 2:56PM EST640.0013.5513.0513.60-1.05-7.19%1560551.20%
AAPL201218C006600002020-08-28 2:54PM EST660.00321.00332.50336.65+308.06+2,380.68%2420.00%
AAPL201218C006800002020-08-28 2:56PM EST680.0010.009.5510.05-1.30-11.50%54730518.90%
AAPL201218C007000002020-08-28 2:47PM EST700.008.608.308.80-0.85-8.99%147684507.03%
AAPL201218C007200002020-08-28 2:42PM EST720.007.707.357.85-1.00-11.49%211,038498.22%
AAPL201218C007400002020-08-28 2:05PM EST740.006.966.557.00-0.44-5.95%21-490.28%
AAPL201218C008000002020-08-28 2:49PM EST800.005.504.905.30-0.15-2.65%9178474.81%
AAPL201218C009000002020-08-28 2:53PM EST900.003.603.403.75-0.45-11.11%2798462.50%
AAPL201218C010000002020-08-28 2:52PM EST1,000.002.792.752.82-0.15-5.10%62-459.13%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201218P000225002020-11-02 9:30AM EST22.500.030.000.010.00-5052218.75%
AAPL201218P000250002020-11-16 12:06AM EST25.000.06-0.010.00--248218.75%
AAPL201218P000287502020-11-06 10:06AM EST28.750.020.000.010.00-17,690187.50%
AAPL201218P000300002020-11-17 10:19AM EST30.000.010.000.010.00-11,337181.25%
AAPL201218P000312502020-11-13 10:10AM EST31.250.010.000.010.00-81,035175.00%
AAPL201218P000325002020-11-04 12:37PM EST32.500.020.000.010.00-4542171.88%
AAPL201218P000337502020-10-05 9:28AM EST33.750.020.000.160.00-19697218.75%
AAPL201218P000350002020-11-04 2:33PM EST35.000.010.000.010.00-85969162.50%
AAPL201218P000362502020-11-09 1:13PM EST36.250.020.000.010.00-1370156.25%
AAPL201218P000375002020-11-20 9:44AM EST37.500.010.000.010.00-202,066153.13%
AAPL201218P000387502020-11-04 2:32PM EST38.750.010.000.010.00-401,112150.00%
AAPL201218P000400002020-11-13 11:59AM EST40.000.020.000.010.00-321,091143.75%
AAPL201218P000412502020-11-06 10:40AM EST41.250.020.000.010.00-8669140.63%
AAPL201218P000425002020-10-23 2:25PM EST42.500.020.000.010.00-4373,078137.50%
AAPL201218P000437502020-11-02 2:41PM EST43.750.020.000.010.00-11,907131.25%
AAPL201218P000450002020-11-03 9:47AM EST45.000.020.000.010.00-18,661131.25%
AAPL201218P000462502020-11-04 9:36AM EST46.250.030.000.010.00-418,758125.00%
AAPL201218P000475002020-11-19 11:57AM EST47.500.010.000.010.00-5002,054121.88%
AAPL201218P000487502020-11-24 3:45PM EST48.750.010.000.010.00-2812,582118.75%
AAPL201218P000500002020-11-25 1:32PM EST50.000.010.000.010.00-179,550115.63%
AAPL201218P000525002020-11-24 12:44PM EST52.500.010.000.010.00-4341,875109.38%
AAPL201218P000550002020-11-27 11:43AM EST55.000.010.000.010.00-104,336103.13%
AAPL201218P000575002020-11-27 12:31PM EST57.500.010.000.010.00-32013,81796.88%
AAPL201218P000600002020-11-25 3:23PM EST60.000.010.010.020.00-3114,796101.56%
AAPL201218P000625002020-11-27 11:21AM EST62.500.010.010.020.00-419,66395.31%
AAPL201218P000650002020-11-24 2:07PM EST65.000.020.010.020.00-107,14889.84%
AAPL201218P000675002020-11-27 12:09PM EST67.500.020.010.02-0.01-33.33%2589,68684.38%
AAPL201218P000700002020-11-27 12:05PM EST70.000.010.010.02-0.01-50.00%479,90479.69%
AAPL201218P000725002020-11-20 3:03PM EST72.500.020.020.03-0.02-50.00%24,25578.13%
AAPL201218P000750002020-11-27 9:57AM EST75.000.020.020.03-0.01-33.33%5015,49573.05%
AAPL201218P000762502020-11-25 3:28PM EST76.250.030.020.030.00-126,09070.31%
AAPL201218P000775002020-11-27 9:35AM EST77.500.030.030.04-0.01-25.00%15,45370.70%
AAPL201218P000787502020-11-24 2:17PM EST78.750.050.030.040.00-27110,42868.36%
AAPL201218P000800002020-11-27 11:45AM EST80.000.030.030.04-0.02-40.00%709,64365.63%
AAPL201218P000812502020-11-25 12:46PM EST81.250.050.040.050.00-66,19765.23%
AAPL201218P000825002020-11-27 12:44PM EST82.500.040.040.05-0.02-33.33%266,37762.89%
AAPL201218P000837502020-11-25 1:12PM EST83.750.060.050.060.00-62,63961.91%
AAPL201218P000850002020-11-27 12:03PM EST85.000.050.050.06-0.01-16.67%3811,78459.38%
AAPL201218P000862502020-11-27 11:15AM EST86.250.050.050.07-0.02-28.57%37,34157.62%
AAPL201218P000875002020-11-27 12:52PM EST87.500.060.060.08-0.01-14.29%722,28856.45%
AAPL201218P000900002020-11-27 12:28PM EST90.000.090.080.09-0.01-10.00%12045,57052.93%
AAPL201218P000925002020-11-27 12:14PM EST92.500.100.090.12-0.01-9.09%8342,02850.78%
AAPL201218P000950002020-11-27 12:51PM EST95.000.130.110.14-0.01-7.14%26860,49346.88%
AAPL201218P000975002020-11-27 12:53PM EST97.500.160.150.17-0.02-11.11%12747,78443.36%
AAPL201218P001000002020-11-27 12:58PM EST100.000.220.210.22-0.01-4.35%2,06360,81440.23%
AAPL201218P001025002020-11-27 12:58PM EST102.500.280.280.29-0.08-22.22%22139,34437.11%
AAPL201218P001050002020-11-27 12:59PM EST105.000.420.410.43-0.09-17.65%1,73465,47334.96%
AAPL201218P001075002020-11-27 12:59PM EST107.500.640.640.66-0.14-17.95%19623,29133.11%
AAPL201218P001100002020-11-27 12:59PM EST110.001.051.041.05-0.21-16.67%1,88148,99631.86%
AAPL201218P001125002020-11-27 12:59PM EST112.501.651.631.66-0.30-15.38%35628,35030.96%
AAPL201218P001150002020-11-27 12:59PM EST115.002.562.522.55-0.34-11.72%1,80954,69430.37%
AAPL201218P001175002020-11-27 12:55PM EST117.503.853.703.75-0.33-7.89%69924,45229.97%
AAPL201218P001200002020-11-27 12:59PM EST120.005.305.205.30-0.46-7.99%68518,68830.07%
AAPL201218P001225002020-11-27 11:49AM EST122.507.307.057.10-0.15-2.01%5113,09430.01%
AAPL201218P001250002020-11-27 12:56PM EST125.009.209.109.15-0.45-4.66%6137,32430.35%
AAPL201218P001300002020-11-27 12:54PM EST130.0014.0213.6513.75-0.24-1.68%10821,50732.96%
AAPL201218P001350002020-11-27 12:01PM EST135.0018.2618.4518.65-0.72-3.79%83,60438.33%
AAPL201218P001400002020-11-27 9:56AM EST140.0023.1723.4023.60-0.93-3.86%104,36443.65%
AAPL201218P001450002020-11-27 9:41AM EST145.0028.0028.4028.55-1.53-5.18%295147.75%
AAPL201218P001500002020-11-23 1:49PM EST150.0035.0533.3533.550.00-23,24453.81%
AAPL201218P001550002020-11-23 10:06AM EST155.0038.5538.3538.500.00-2034455.86%
AAPL201218P001600002020-11-13 2:55PM EST160.0041.3243.3543.500.00-229650.00%
AAPL201218P001650002020-11-16 3:37PM EST165.0045.0148.3048.500.00-226766.02%
AAPL201218P001700002020-11-24 12:34PM EST170.0053.0553.3053.50-2.20-3.98%1017870.70%
AAPL201218P001750002020-11-19 10:05AM EST175.0057.2758.3058.500.00-259375.39%
AAPL201218P001800002020-11-19 2:32PM EST180.0061.9563.3063.500.00-2023979.69%
AAPL201218P001850002020-11-19 9:56AM EST185.0067.0568.3068.500.00-5083.98%
AAPL201218P001900002020-11-04 10:30AM EST190.0069.3073.1073.700.00-221103.42%
AAPL201218P001950002020-10-26 1:20PM EST195.0081.4578.9079.050.00-4152120.41%
AAPL201218P002000002020-11-24 9:47AM EST200.0087.2583.3083.500.00-96195.70%
AAPL201218P002050002020-10-19 9:11AM EST205.0086.4585.5585.800.00--00.00%
AAPL201218P002100002020-08-28 10:19AM EST210.000.950.821.01+0.11+13.10%100.00%
AAPL201218P002150002020-11-09 10:30AM EST215.0093.30100.75101.400.00-200189.84%
AAPL201218P002200002020-10-19 9:11AM EST220.00101.40100.60100.800.00-100.00%
AAPL201218P002250002020-11-02 11:44AM EST225.00116.99108.30108.500.00-15113.28%
AAPL201218P002300002020-08-28 11:42AM EST230.001.251.091.28+0.22+21.36%700.00%
AAPL201218P002400002020-08-27 1:25PM EST240.001.401.261.390.00-11,2450.00%
AAPL201218P002500002020-11-24 10:09AM EST250.00133.50133.30133.500.00-22128.52%
AAPL201218P002600002020-08-28 2:30PM EST260.001.671.681.82-0.07-4.02%121,7060.00%
AAPL201218P002700002020-08-28 12:54PM EST270.002.001.922.12+0.10+5.26%42,5220.00%
AAPL201218P002800002020-08-28 2:12PM EST280.002.272.202.40-0.10-4.22%100.00%
AAPL201218P002900002020-08-28 1:06PM EST290.002.602.522.730.00-461,3020.00%
AAPL201218P003000002020-08-28 12:30PM EST300.002.902.893.15-0.10-3.33%273,2770.00%
AAPL201218P003050002020-08-27 2:39PM EST305.003.243.053.350.00-91,2300.00%
AAPL201218P003100002020-08-28 1:08PM EST310.003.353.253.55-0.05-1.47%41,0450.00%
AAPL201218P003150002020-08-28 2:41PM EST315.003.493.503.80+0.34+10.79%12100.00%
AAPL201218P003200002020-08-27 12:11PM EST320.003.903.754.05-0.11-2.74%800.00%
AAPL201218P003250002020-08-28 2:03PM EST325.004.154.054.30+0.15+3.75%3000.00%
AAPL201218P003300002020-08-28 2:07PM EST330.004.404.354.60+0.66+17.65%191,0650.00%
AAPL201218P003350002020-08-28 2:54PM EST335.004.744.704.95-0.20-4.05%26550.00%
AAPL201218P003400002020-08-28 12:33PM EST340.005.205.055.35-0.05-0.95%33,3170.00%
AAPL201218P003450002020-08-26 1:26PM EST345.004.605.405.750.00-271,4920.00%
AAPL201218P003500002020-08-28 2:54PM EST350.005.855.906.15-0.35-5.65%934,0560.00%
AAPL201218P003600002020-08-28 2:47PM EST360.006.656.907.20-0.55-7.64%1300.00%
AAPL201218P003700002020-08-28 1:17PM EST370.008.088.058.40-0.26-3.12%612,3620.00%
AAPL201218P003800002020-08-28 2:47PM EST380.008.999.459.80-0.71-7.32%1,21612,8450.00%
AAPL201218P003900002020-08-28 2:43PM EST390.0010.4011.0511.30-1.00-8.77%1300.00%
AAPL201218P004000002020-08-28 2:47PM EST400.0012.1512.9013.30-0.95-7.25%5717,1040.00%
AAPL201218P004100002020-08-28 2:27PM EST410.0014.7715.0015.45-0.65-4.22%142,8160.00%
AAPL201218P004200002020-08-28 2:52PM EST420.0017.5017.4517.90-0.60-3.31%13900.00%
AAPL201218P004300002020-08-28 11:59AM EST430.0019.6220.1520.65-0.73-3.59%39210.00%
AAPL201218P004400002020-08-28 1:48PM EST440.0022.8523.2023.70-0.75-3.18%92,7370.00%
AAPL201218P004500002020-08-28 2:59PM EST450.0026.9026.6027.150.00-1084,2720.00%
AAPL201218P004600002020-08-28 2:40PM EST460.0029.3530.4531.00-1.45-4.71%222,8960.00%
AAPL201218P004700002020-08-28 2:32PM EST470.0033.8034.6035.20-1.50-4.25%20400.00%
AAPL201218P004800002020-08-28 2:40PM EST480.0037.2439.1539.80-2.58-6.48%595780.00%
AAPL201218P004900002020-08-28 2:29PM EST490.0043.2544.0544.70-1.45-3.24%1164310.00%
AAPL201218P005000002020-08-28 2:45PM EST500.0049.4749.3550.05-0.48-0.96%1,5322,5860.00%
AAPL201218P005200002020-08-28 2:21PM EST520.0059.9061.0061.80-1.06-1.74%532,1800.00%
AAPL201218P005400002020-08-27 12:16PM EST540.001.000.250.40-74.85-98.68%81500.00%
AAPL201218P005600002020-08-28 2:28PM EST560.001.000.280.48-86.40-98.86%32220.00%
AAPL201218P005800002020-08-28 2:05PM EST580.001.840.310.51-101.33-98.22%5900.00%
AAPL201218P006000002020-08-28 8:31AM EST600.000.470.340.54-118.69-99.61%515890.00%
AAPL201218P006600002020-08-26 2:59PM EST660.001.880.440.63-164.62-98.87%-1680.00%
AAPL201218P007000002020-08-27 8:48AM EST700.001.960.510.70-200.04-99.03%-4710.00%