Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.34-1.79 (-1.60%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201218C000287502020-09-17 12:11PM EDT28.7581.300.000.000.00-100.00%
AAPL201218C000300002020-09-01 9:44AM EDT30.00101.270.000.000.00-200.00%
AAPL201218C000312502020-08-31 6:26PM EDT31.2514.940.000.000.00---0.00%
AAPL201218C000325002020-08-31 2:35PM EDT32.5097.250.000.000.00-5200.00%
AAPL201218C000337502020-08-31 6:26PM EDT33.7510.500.000.000.00---0.00%
AAPL201218C000350002020-08-31 6:26PM EDT35.008.800.000.000.00--00.00%
AAPL201218C000362502020-08-31 6:26PM EDT36.257.460.000.000.00---0.00%
AAPL201218C000375002020-08-31 10:03AM EDT37.506.200.000.000.00-1200.00%
AAPL201218C000387502020-08-31 6:26PM EDT38.755.330.000.000.00---0.00%
AAPL201218C000400002020-09-16 9:32AM EDT40.0075.680.000.000.00-100.00%
AAPL201218C000412502020-08-31 6:26PM EDT41.253.950.000.000.00--00.00%
AAPL201218C000425002020-08-31 6:26PM EDT42.503.400.000.000.00--00.00%
AAPL201218C000437502020-08-31 6:26PM EDT43.752.990.000.000.00---0.00%
AAPL201218C000462502020-08-31 6:26PM EDT46.252.390.000.000.00---0.00%
AAPL201218C000475002020-09-10 10:31AM EDT47.5071.160.000.000.00-300.00%
AAPL201218C000500002020-09-15 3:36PM EDT50.0064.730.000.000.00-200.00%
AAPL201218C000525002020-09-01 9:53AM EDT52.5078.900.000.000.00--00.00%
AAPL201218C000550002020-09-10 1:10PM EDT55.0061.940.000.000.00-1000.00%
AAPL201218C000575002020-09-15 12:50PM EDT57.5060.370.000.000.00-1300.00%
AAPL201218C000600002020-09-15 2:05PM EDT60.0056.490.000.000.00-800.00%
AAPL201218C000625002020-09-15 9:58AM EDT62.5055.790.000.000.00-1200.00%
AAPL201218C000650002020-09-15 12:55PM EDT65.0053.200.000.000.00-100.00%
AAPL201218C000675002020-09-17 9:56AM EDT67.5043.500.000.000.00-200.00%
AAPL201218C000700002020-09-17 3:50PM EDT70.0040.800.000.000.00-11800.00%
AAPL201218C000725002020-09-17 9:39AM EDT72.5038.030.000.000.00-400.00%
AAPL201218C000750002020-09-17 12:54PM EDT75.0035.250.000.000.00-2000.00%
AAPL201218C000762502020-09-08 12:05PM EDT76.2541.300.000.000.00-700.00%
AAPL201218C000775002020-09-15 2:54PM EDT77.5038.250.000.000.00-100.00%
AAPL201218C000787502020-09-17 12:39PM EDT78.7532.200.000.000.00-100.00%
AAPL201218C000800002020-09-17 2:36PM EDT80.0030.500.000.000.00-1600.00%
AAPL201218C000812502020-09-16 1:08PM EDT81.2532.900.000.000.00-800.00%
AAPL201218C000825002020-09-17 3:53PM EDT82.5029.470.000.000.00-1200.00%
AAPL201218C000837502020-09-17 12:50PM EDT83.7527.100.000.000.00-600.00%
AAPL201218C000850002020-09-17 12:57PM EDT85.0026.490.000.000.00-1500.00%
AAPL201218C000862502020-09-17 11:26AM EDT86.2525.000.000.000.00-1500.00%
AAPL201218C000875002020-09-17 1:58PM EDT87.5024.850.000.000.00-3400.00%
AAPL201218C000900002020-09-17 3:58PM EDT90.0022.800.000.000.00-3000.00%
AAPL201218C000925002020-09-17 3:03PM EDT92.5020.000.000.000.00-1200.00%
AAPL201218C000950002020-09-17 3:32PM EDT95.0019.300.000.000.00-9400.00%
AAPL201218C000975002020-09-17 1:15PM EDT97.5017.100.000.000.00-1200.00%
AAPL201218C001000002020-09-17 3:59PM EDT100.0015.700.000.000.00-89400.00%
AAPL201218C001025002020-09-17 3:59PM EDT102.5014.200.000.000.00-54700.00%
AAPL201218C001050002020-09-17 3:59PM EDT105.0012.740.000.000.00-1,10400.00%
AAPL201218C001075002020-09-17 3:27PM EDT107.5011.250.000.000.00-19800.00%
AAPL201218C001100002020-09-17 3:59PM EDT110.0010.250.000.000.00-2,64300.00%
AAPL201218C001125002020-09-17 3:59PM EDT112.509.220.000.000.00-1,23900.78%
AAPL201218C001150002020-09-17 3:59PM EDT115.008.050.000.000.00-2,85301.56%
AAPL201218C001175002020-09-17 3:53PM EDT117.507.250.000.000.00-5,69403.13%
AAPL201218C001200002020-09-17 3:59PM EDT120.006.400.000.000.00-1,74303.13%
AAPL201218C001225002020-09-17 3:57PM EDT122.505.500.000.000.00-45306.25%
AAPL201218C001250002020-09-17 3:58PM EDT125.004.850.000.000.00-1,62006.25%
AAPL201218C001300002020-09-17 3:59PM EDT130.003.750.000.000.00-2,71606.25%
AAPL201218C001350002020-09-17 3:59PM EDT135.002.900.000.000.00-1,31606.25%
AAPL201218C001400002020-09-17 3:56PM EDT140.002.260.000.000.00-1,089012.50%
AAPL201218C001450002020-09-17 3:56PM EDT145.001.790.000.000.00-7,409012.50%
AAPL201218C001500002020-09-17 3:58PM EDT150.001.450.000.000.00-1,996012.50%
AAPL201218C001550002020-09-17 3:57PM EDT155.001.250.000.000.00-376012.50%
AAPL201218C001600002020-09-17 3:59PM EDT160.001.030.000.000.00-1,798012.50%
AAPL201218C001650002020-09-17 3:59PM EDT165.000.920.000.000.00-412012.50%
AAPL201218C001700002020-09-17 3:57PM EDT170.000.800.000.000.00-288012.50%
AAPL201218C001750002020-09-17 3:00PM EDT175.000.730.000.000.00-220025.00%
AAPL201218C001800002020-09-17 3:16PM EDT180.000.660.000.000.00-138025.00%
AAPL201218C001850002020-09-17 3:20PM EDT185.000.620.000.000.00-25025.00%
AAPL201218C001900002020-09-17 1:55PM EDT190.000.570.000.000.00-23025.00%
AAPL201218C001950002020-09-17 3:29PM EDT195.000.520.000.000.00-142025.00%
AAPL201218C002000002020-09-17 3:50PM EDT200.000.510.000.000.00-307025.00%
AAPL201218C002100002020-08-07 11:41AM EDT210.00241.16288.00292.40+0.01+0.00%140.00%
AAPL201218C002200002020-08-27 11:07AM EDT220.00286.36278.05282.40+0.01+0.00%34800.00%
AAPL201218C002250002020-09-17 3:22PM EDT225.000.380.000.000.00-45025.00%
AAPL201218C002300002020-08-28 12:22PM EDT230.00273.02268.10272.60+54.33+24.84%116080.00%
AAPL201218C002400002020-08-28 3:19PM EDT240.00263.00258.35262.75-1.17-0.44%152650.00%
AAPL201218C002500002020-09-17 3:52PM EDT250.000.290.000.000.00-747025.00%
AAPL201218C002600002020-08-26 3:26PM EDT260.00245.40238.70243.200.00-39780.00%
AAPL201218C002700002020-08-24 11:52AM EDT270.00238.92229.00233.400.00-15670.00%
AAPL201218C002800002020-08-28 2:38PM EDT280.00222.02219.10223.35-3.88-1.72%57600.00%
AAPL201218C002900002020-08-24 11:16AM EDT290.00213.80209.50213.950.00-71,1700.00%
AAPL201218C003000002020-08-28 2:34PM EDT300.00202.92199.75204.00+0.51+0.25%21,2950.00%
AAPL201218C003050002020-08-27 3:37PM EDT305.00200.00194.95199.400.00-31,0070.00%
AAPL201218C003100002020-08-26 9:41AM EDT310.00200.28191.45193.25+0.01+0.00%11,3910.00%
AAPL201218C003150002020-08-28 3:54PM EDT315.00189.80186.65188.50+3.80+2.04%19470.00%
AAPL201218C003200002020-08-26 3:00PM EDT320.00185.24181.95183.750.00-571,2400.00%
AAPL201218C003250002020-08-26 9:58AM EDT325.00183.00177.20179.050.00-51,6430.00%
AAPL201218C003300002020-08-28 2:50PM EDT330.00176.65172.50174.35+2.02+1.16%261,4620.00%
AAPL201218C003350002020-08-27 3:56PM EDT335.00170.48168.05169.60+0.02+0.01%193250.00%
AAPL201218C003400002020-08-28 2:56PM EDT340.00165.90163.20165.05-5.20-3.04%112,2050.00%
AAPL201218C003450002020-08-26 2:16PM EDT345.00164.24158.65160.35-0.01-0.01%141,3890.00%
AAPL201218C003500002020-08-28 2:32PM EDT350.00155.60154.25155.80-1.40-0.89%53,1700.00%
AAPL201218C003600002020-08-28 3:57PM EDT360.00147.00145.05146.75-2.12-1.42%752,1240.00%
AAPL201218C003700002020-08-28 3:15PM EDT370.00137.70136.40137.90-2.75-1.96%134,5170.00%
AAPL201218C003800002020-08-28 2:54PM EDT380.00130.90127.80129.25-0.60-0.46%810,0830.00%
AAPL201218C003900002020-08-28 1:40PM EDT390.00121.00119.30120.90-0.11-0.09%520,1700.00%
AAPL201218C004000002020-08-28 3:23PM EDT400.00113.00111.15112.65-3.10-2.67%5727,0790.00%
AAPL201218C004100002020-08-28 3:40PM EDT410.00104.50103.35104.75-2.35-2.20%1918,014861.18%
AAPL201218C004200002020-08-28 3:42PM EDT420.00101.4895.8097.15+1.49+1.49%2329,335728.15%
AAPL201218C004300002020-08-28 2:30PM EDT430.0090.1488.5589.90-2.36-2.55%673,731649.78%
AAPL201218C004400002020-08-28 3:41PM EDT440.0086.5781.6582.85+1.98+2.34%703,451592.69%
AAPL201218C004500002020-08-28 3:54PM EDT450.0076.0075.1076.25-3.26-4.11%998,074548.14%
AAPL201218C004600002020-08-28 3:40PM EDT460.001,401.40382.20386.60+1,328.80+1,830.30%8910.00%
AAPL201218C004700002020-08-28 3:59PM EDT470.0064.0063.2063.90-3.05-4.55%336,412479.97%
AAPL201218C004800002020-08-28 3:33PM EDT480.001,344.60377.05381.50+1,284.60+2,141.00%5500.00%
AAPL201218C004900002020-08-28 3:50PM EDT490.0053.4052.8053.65-2.98-5.29%696,165430.77%
AAPL201218C005000002020-08-28 3:58PM EDT500.001,322.80372.15376.60+1,272.45+2,527.21%1,45700.00%
AAPL201218C005200002020-08-28 3:58PM EDT520.00668.00367.20371.80+626.00+1,490.48%2,53200.00%
AAPL201218C005400002020-08-28 3:54PM EDT540.0033.5532.9033.60-1.40-4.01%1032,651347.08%
AAPL201218C005600002020-08-28 3:55PM EDT560.0027.4527.1527.80-1.30-4.52%862,259324.06%
AAPL201218C005800002020-08-28 3:58PM EDT580.0022.7322.4523.05-1.52-6.27%961,471305.13%
AAPL201218C006000002020-08-28 3:59PM EDT600.0018.8018.6019.15-1.45-7.16%3064,754289.28%
AAPL201218C006200002020-08-28 3:58PM EDT620.0015.9015.7516.05-1.05-6.19%461,114276.92%
AAPL201218C006400002020-08-28 3:56PM EDT640.0013.5513.0513.60-1.05-7.19%156781265.69%
AAPL201218C006600002020-08-28 3:54PM EDT660.00321.00332.50336.65+308.06+2,380.68%2420.00%
AAPL201218C006800002020-08-28 3:56PM EDT680.0010.009.5510.05-1.30-11.50%54730249.81%
AAPL201218C007000002020-08-28 3:47PM EDT700.008.608.308.80-0.85-8.99%147684243.97%
AAPL201218C007200002020-08-28 3:42PM EDT720.007.707.357.85-1.00-11.49%211,038239.61%
AAPL201218C007400002020-08-28 3:05PM EDT740.006.966.557.00-0.44-5.95%21102235.69%
AAPL201218C008000002020-08-28 3:49PM EDT800.005.504.905.30-0.15-2.65%9178227.99%
AAPL201218C009000002020-08-28 3:53PM EDT900.003.603.403.75-0.45-11.11%2798221.74%
AAPL201218C010000002020-08-28 3:52PM EDT1,000.002.792.752.82-0.15-5.10%62301219.85%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201218P000287502020-09-17 3:52PM EDT28.750.050.000.000.00-33050.00%
AAPL201218P000300002020-09-17 3:59PM EDT30.000.030.000.000.00-292050.00%
AAPL201218P000312502020-09-17 3:57PM EDT31.250.060.000.000.00-262050.00%
AAPL201218P000325002020-09-17 11:05AM EDT32.500.080.000.000.00-2050.00%
AAPL201218P000337502020-09-17 3:54PM EDT33.750.080.000.000.00-16050.00%
AAPL201218P000350002020-09-17 3:53PM EDT35.000.060.000.000.00-19050.00%
AAPL201218P000362502020-09-16 3:28PM EDT36.250.090.000.000.00-3050.00%
AAPL201218P000375002020-09-17 1:04PM EDT37.500.120.000.000.00-2050.00%
AAPL201218P000387502020-09-17 1:04PM EDT38.750.080.000.000.00-3050.00%
AAPL201218P000400002020-09-17 3:17PM EDT40.000.120.000.000.00-11050.00%
AAPL201218P000412502020-09-17 10:40AM EDT41.250.120.000.000.00-2050.00%
AAPL201218P000425002020-09-14 10:21AM EDT42.500.160.000.000.00-3050.00%
AAPL201218P000437502020-09-16 9:42AM EDT43.750.160.000.000.00-1050.00%
AAPL201218P000450002020-09-16 9:30AM EDT45.000.100.000.000.00-25050.00%
AAPL201218P000462502020-09-17 11:30AM EDT46.250.110.000.000.00-4025.00%
AAPL201218P000475002020-09-16 10:11AM EDT47.500.140.000.000.00-5025.00%
AAPL201218P000487502020-09-16 10:12AM EDT48.750.160.000.000.00-6025.00%
AAPL201218P000500002020-09-16 3:26PM EDT50.000.170.000.000.00-5025.00%
AAPL201218P000525002020-09-15 2:18PM EDT52.500.210.000.000.00-4025.00%
AAPL201218P000550002020-09-17 12:37PM EDT55.000.220.000.000.00-2025.00%
AAPL201218P000575002020-09-17 2:39PM EDT57.500.280.000.000.00-8025.00%
AAPL201218P000600002020-09-17 1:04PM EDT60.000.310.000.000.00-14025.00%
AAPL201218P000625002020-09-17 12:23PM EDT62.500.350.000.000.00-31025.00%
AAPL201218P000650002020-09-17 1:24PM EDT65.000.430.000.000.00-11025.00%
AAPL201218P000675002020-09-17 2:53PM EDT67.500.490.000.000.00-18025.00%
AAPL201218P000700002020-09-17 3:52PM EDT70.000.560.000.000.00-33025.00%
AAPL201218P000725002020-09-17 2:48PM EDT72.500.720.000.000.00-17012.50%
AAPL201218P000750002020-09-17 3:53PM EDT75.000.790.000.000.00-248012.50%
AAPL201218P000762502020-09-17 10:37AM EDT76.250.940.000.000.00-73012.50%
AAPL201218P000775002020-09-17 3:24PM EDT77.501.040.000.000.00-37012.50%
AAPL201218P000787502020-09-17 2:53PM EDT78.751.160.000.000.00-53012.50%
AAPL201218P000800002020-09-17 3:56PM EDT80.001.200.000.000.00-438012.50%
AAPL201218P000812502020-09-17 2:50PM EDT81.251.420.000.000.00-4012.50%
AAPL201218P000825002020-09-17 3:55PM EDT82.501.450.000.000.00-14012.50%
AAPL201218P000837502020-09-16 3:14PM EDT83.751.350.000.000.00-46012.50%
AAPL201218P000850002020-09-17 3:05PM EDT85.001.840.000.000.00-141012.50%
AAPL201218P000862502020-09-17 3:33PM EDT86.252.090.000.000.00-33012.50%
AAPL201218P000875002020-09-17 3:41PM EDT87.502.240.000.000.00-1,539012.50%
AAPL201218P000900002020-09-17 3:48PM EDT90.002.730.000.000.00-1,671012.50%
AAPL201218P000925002020-09-17 3:48PM EDT92.503.300.000.000.00-76406.25%
AAPL201218P000950002020-09-17 3:44PM EDT95.004.000.000.000.00-49006.25%
AAPL201218P000975002020-09-17 3:26PM EDT97.504.990.000.000.00-25206.25%
AAPL201218P001000002020-09-17 3:51PM EDT100.005.500.000.000.00-3,91106.25%
AAPL201218P001025002020-09-17 3:52PM EDT102.506.470.000.000.00-95203.13%
AAPL201218P001050002020-09-17 3:52PM EDT105.007.600.000.000.00-1,66303.13%
AAPL201218P001075002020-09-17 3:52PM EDT107.508.700.000.000.00-67101.56%
AAPL201218P001100002020-09-17 3:56PM EDT110.0010.000.000.000.00-2,51600.20%
AAPL201218P001125002020-09-17 3:56PM EDT112.5011.450.000.000.00-35500.00%
AAPL201218P001150002020-09-17 3:48PM EDT115.0013.050.000.000.00-43100.00%
AAPL201218P001175002020-09-17 3:44PM EDT117.5014.650.000.000.00-5,17700.00%
AAPL201218P001200002020-09-17 3:55PM EDT120.0016.000.000.000.00-31400.00%
AAPL201218P001225002020-09-17 3:11PM EDT122.5018.470.000.000.00-7500.00%
AAPL201218P001250002020-09-17 3:34PM EDT125.0020.070.000.000.00-7800.00%
AAPL201218P001300002020-09-17 3:54PM EDT130.0023.400.000.000.00-4300.00%
AAPL201218P001350002020-09-17 3:02PM EDT135.0028.600.000.000.00-700.00%
AAPL201218P001400002020-09-17 2:13PM EDT140.0032.080.000.000.00-900.00%
AAPL201218P001450002020-09-11 1:45PM EDT145.0033.870.000.000.00-800.00%
AAPL201218P001500002020-09-17 2:34PM EDT150.0042.050.000.000.00-300.00%
AAPL201218P001550002020-09-17 2:59PM EDT155.0046.750.000.000.00-2000.00%
AAPL201218P001600002020-09-14 11:57AM EDT160.0050.350.000.000.00-1100.00%
AAPL201218P001650002020-09-11 12:42PM EDT165.0052.100.000.000.00-100.00%
AAPL201218P001700002020-09-10 9:39AM EDT170.0053.230.000.000.00-1500.00%
AAPL201218P001750002020-09-17 2:35PM EDT175.0066.350.000.000.00-100.00%
AAPL201218P001800002020-09-10 2:25PM EDT180.0066.580.000.000.00-400.00%
AAPL201218P001850002020-09-11 9:55AM EDT185.0072.250.000.000.00-100.00%
AAPL201218P001900002020-09-14 2:58PM EDT190.0076.500.000.000.00-100.00%
AAPL201218P001950002020-09-10 10:57AM EDT195.0079.000.000.000.00-2000.00%
AAPL201218P002000002020-09-10 2:08PM EDT200.0085.400.000.000.00-10100.00%
AAPL201218P002100002020-08-28 11:19AM EDT210.000.950.821.01+0.11+13.10%13470.00%
AAPL201218P002200002020-08-28 12:42PM EDT220.001.100.941.140.00-11,0630.00%
AAPL201218P002250002020-09-09 10:53AM EDT225.00108.250.000.000.00-12200.00%
AAPL201218P002300002020-08-28 12:42PM EDT230.001.251.091.28+0.22+21.36%73,9230.00%
AAPL201218P002400002020-08-27 2:25PM EDT240.001.401.261.390.00-11,2450.00%
AAPL201218P002500002020-09-08 3:30PM EDT250.00136.350.000.000.00-23200.00%
AAPL201218P002600002020-08-28 3:30PM EDT260.001.671.681.72-0.07-4.02%121,7060.00%
AAPL201218P002700002020-08-28 1:54PM EDT270.002.001.922.12+0.10+5.26%42,5220.00%
AAPL201218P002800002020-08-28 3:12PM EDT280.002.272.202.40-0.10-4.22%12,5280.00%
AAPL201218P002900002020-08-28 2:06PM EDT290.002.602.522.730.00-461,3020.00%
AAPL201218P003000002020-08-28 1:30PM EDT300.002.902.893.15-0.10-3.33%273,2770.00%
AAPL201218P003050002020-08-27 3:39PM EDT305.003.243.053.350.00-91,2300.00%
AAPL201218P003100002020-08-28 2:08PM EDT310.003.353.253.55-0.05-1.47%41,0450.00%
AAPL201218P003150002020-08-28 3:41PM EDT315.003.493.503.80+0.34+10.79%1212,0790.00%
AAPL201218P003200002020-08-27 1:11PM EDT320.003.903.754.05-0.11-2.74%81,9700.00%
AAPL201218P003250002020-08-28 3:03PM EDT325.004.154.054.30+0.15+3.75%301,4910.00%
AAPL201218P003300002020-08-28 3:07PM EDT330.004.404.354.60+0.66+17.65%191,0650.00%
AAPL201218P003350002020-08-28 3:54PM EDT335.004.744.704.95-0.20-4.05%26550.00%
AAPL201218P003400002020-08-28 1:33PM EDT340.005.205.055.35-0.05-0.95%33,3170.00%
AAPL201218P003450002020-08-26 2:26PM EDT345.004.605.405.750.00-271,4920.00%
AAPL201218P003500002020-08-28 3:54PM EDT350.005.855.906.15-0.35-5.65%934,0560.00%
AAPL201218P003600002020-08-28 3:47PM EDT360.006.656.907.20-0.55-7.64%138,8240.00%
AAPL201218P003700002020-08-28 2:17PM EDT370.008.088.058.40-0.26-3.12%612,3620.00%
AAPL201218P003800002020-08-28 3:47PM EDT380.008.999.459.80-0.71-7.32%1,21612,8450.00%
AAPL201218P003900002020-08-28 3:43PM EDT390.0010.4011.0511.30-1.00-8.77%138,3550.00%
AAPL201218P004000002020-08-28 3:47PM EDT400.0012.1512.9013.30-0.95-7.25%5717,1040.00%
AAPL201218P004100002020-08-28 3:27PM EDT410.0014.7715.0015.45-0.65-4.22%142,8160.00%
AAPL201218P004200002020-08-28 3:52PM EDT420.0017.5017.4517.90-0.60-3.31%1396,7490.00%
AAPL201218P004300002020-08-28 12:59PM EDT430.0019.6220.1520.65-0.73-3.59%39210.00%
AAPL201218P004400002020-08-28 2:48PM EDT440.0022.8523.2023.70-0.75-3.18%92,7370.00%
AAPL201218P004500002020-08-28 3:59PM EDT450.0026.9026.6027.150.00-1084,2720.00%
AAPL201218P004600002020-08-28 3:40PM EDT460.0029.3530.4531.00-1.45-4.71%222,8960.00%
AAPL201218P004700002020-08-28 3:32PM EDT470.0033.8034.6035.20-1.50-4.25%2043,1510.00%
AAPL201218P004800002020-08-28 3:40PM EDT480.0037.2439.1539.80-2.58-6.48%595780.00%
AAPL201218P004900002020-08-28 3:29PM EDT490.0043.2544.0544.70-1.45-3.24%1164310.00%
AAPL201218P005000002020-08-28 3:45PM EDT500.0049.4749.3550.05-0.48-0.96%1,5322,5860.00%
AAPL201218P005200002020-08-28 3:21PM EDT520.0059.9061.0061.80-1.06-1.74%532,1800.00%
AAPL201218P005400002020-08-27 1:16PM EDT540.001.000.250.40-74.85-98.68%81500.00%
AAPL201218P005600002020-08-28 3:28PM EDT560.001.000.280.48-86.40-98.86%32220.00%
AAPL201218P005800002020-08-28 3:05PM EDT580.001.840.310.51-101.33-98.22%5900.00%
AAPL201218P006000002020-08-28 9:31AM EDT600.000.470.340.54-118.69-99.61%515890.00%
AAPL201218P006600002020-08-26 3:59PM EDT660.001.880.440.63-164.62-98.87%-1680.00%
AAPL201218P007000002020-08-27 9:48AM EDT700.001.960.510.70-200.04-99.03%54710.00%