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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210115C000187502020-11-23 3:02PM EST18.7598.5097.6098.20+2.65+2.76%1260199.61%
AAPL210115C000200002020-11-12 1:14PM EST20.0099.3096.3596.950.00-170192.97%
AAPL210115C000212502020-11-05 3:52PM EST21.2597.6895.1095.700.00-9232185.94%
AAPL210115C000225002020-11-16 10:57AM EST22.5098.0693.8594.450.00-20110179.69%
AAPL210115C000237502020-11-05 3:59PM EST23.7595.5092.6093.150.00-12032164.06%
AAPL210115C000250002020-11-24 3:46PM EST25.0090.6491.3591.950.00-4362,185168.75%
AAPL210115C000262502020-11-23 10:41AM EST26.2589.3890.1090.700.00-50929163.28%
AAPL210115C000275002020-11-20 12:05PM EST27.5090.6588.8589.400.00-23189149.22%
AAPL210115C000287502020-11-05 2:56PM EST28.7590.1587.6088.150.00-10016144.53%
AAPL210115C000300002020-11-20 12:04PM EST30.0088.1386.3586.950.00-18131149.22%
AAPL210115C000312502020-11-20 12:04PM EST31.2586.8885.1085.700.00-1191,023144.53%
AAPL210115C000325002020-11-23 3:20PM EST32.5081.5583.8584.450.00-632,309140.63%
AAPL210115C000337502020-11-23 3:20PM EST33.7580.3082.6083.200.00-75286136.33%
AAPL210115C000350002020-11-24 2:40PM EST35.0080.1781.3581.950.00-43,082132.81%
AAPL210115C000362502020-11-25 2:48PM EST36.2579.7580.1580.700.00-202,027134.38%
AAPL210115C000375002020-11-19 3:39PM EST37.5081.3578.9079.450.00-22,690130.47%
AAPL210115C000387502020-11-23 1:54PM EST38.7576.0177.6578.200.00-4666126.95%
AAPL210115C000400002020-11-25 2:33PM EST40.0076.1576.5576.800.00-10713123.44%
AAPL210115C000412502020-11-25 2:02PM EST41.2574.7075.3575.550.00-15278124.22%
AAPL210115C000425002020-11-27 11:59AM EST42.5074.4174.1074.30+2.27+3.15%401,434120.70%
AAPL210115C000437502020-11-09 12:07PM EST43.7576.9772.8573.050.00-116638117.58%
AAPL210115C000450002020-11-27 9:30AM EST45.0071.5871.6071.80-3.37-4.50%11,288114.45%
AAPL210115C000462502020-11-25 9:31AM EST46.2570.0070.3570.550.00-223,033111.33%
AAPL210115C000475002020-11-27 11:28AM EST47.5069.6069.1069.30+1.65+2.43%678,753108.20%
AAPL210115C000487502020-11-23 9:58AM EST48.7567.8067.8568.05-0.50-0.73%201,230105.47%
AAPL210115C000500002020-11-27 12:32PM EST50.0066.5566.6066.80+0.50+0.76%426,511102.54%
AAPL210115C000512502020-11-27 9:30AM EST51.2565.3565.3065.60+1.30+2.03%101,86599.61%
AAPL210115C000525002020-11-25 3:27PM EST52.5063.8464.1064.350.00-93,19399.80%
AAPL210115C000537502020-11-25 3:24PM EST53.7562.6062.8563.100.00-21,55697.07%
AAPL210115C000550002020-11-25 11:59AM EST55.0061.0061.5561.850.00-410,24691.80%
AAPL210115C000562502020-11-27 9:30AM EST56.2560.6060.3060.60+3.15+5.48%3010,39389.26%
AAPL210115C000575002020-11-27 9:30AM EST57.5059.2559.1059.30+0.60+1.02%159,79486.72%
AAPL210115C000587502020-11-25 3:54PM EST58.7557.5057.9058.100.00-32,52788.87%
AAPL210115C000600002020-11-27 10:26AM EST60.0057.4556.6056.85+1.38+2.46%4215,06784.38%
AAPL210115C000612502020-11-25 11:23AM EST61.2554.9555.3555.650.00-46,95383.98%
AAPL210115C000625002020-11-27 11:27AM EST62.5054.6754.1054.35+0.97+1.81%1230,48279.69%
AAPL210115C000637502020-11-25 9:30AM EST63.7552.0052.8553.150.00-416,31579.30%
AAPL210115C000650002020-11-27 12:53PM EST65.0051.4051.6551.90-0.10-0.19%817,94578.71%
AAPL210115C000662502020-11-27 12:38PM EST66.2550.3150.4050.70+0.22+0.44%67,05177.93%
AAPL210115C000675002020-11-25 12:09PM EST67.5048.5049.1549.450.00-1414,76675.59%
AAPL210115C000687502020-11-23 3:37PM EST68.7545.4047.9048.200.00-36,88273.34%
AAPL210115C000700002020-11-27 12:28PM EST70.0046.7046.6546.85+0.40+0.86%12451,66468.16%
AAPL210115C000712502020-11-25 3:49PM EST71.2545.1045.4545.700.00-52,96370.22%
AAPL210115C000725002020-11-27 10:18AM EST72.5044.8544.2044.40+0.85+1.93%10822,57766.80%
AAPL210115C000737502020-11-27 12:11PM EST73.7543.1042.9543.25+1.84+4.46%294,61567.09%
AAPL210115C000750002020-11-27 9:35AM EST75.0042.5041.7042.00+1.13+2.73%450,84964.94%
AAPL210115C000762502020-11-25 3:53PM EST76.2540.1040.4540.750.00-588562.79%
AAPL210115C000775002020-11-27 12:11PM EST77.5039.3539.2539.50+0.25+0.64%6030,47561.72%
AAPL210115C000787502020-11-24 2:17PM EST78.7536.9438.0038.300.00-984960.55%
AAPL210115C000800002020-11-27 9:32AM EST80.0037.1836.7537.05+0.80+2.20%140,65858.50%
AAPL210115C000812502020-11-23 3:16PM EST81.2535.1435.5035.800.00-72,06956.45%
AAPL210115C000825002020-11-27 9:35AM EST82.5035.0734.3034.60+1.12+3.30%136,57855.96%
AAPL210115C000837502020-11-25 2:41PM EST83.7532.5833.0533.350.00-116,58353.91%
AAPL210115C000850002020-11-27 12:55PM EST85.0031.7431.8032.10+0.49+1.57%331,62551.90%
AAPL210115C000862502020-11-27 12:55PM EST86.2530.5030.6030.85+0.26+0.86%193,32950.59%
AAPL210115C000875002020-11-27 12:58PM EST87.5029.4629.4029.60+0.46+1.59%3643,49651.56%
AAPL210115C000887502020-11-27 12:37PM EST88.7528.1528.1528.45-0.13-0.46%51,92051.56%
AAPL210115C000900002020-11-27 12:58PM EST90.0027.0026.9527.15+0.15+0.56%4332,00948.44%
AAPL210115C000912502020-11-25 2:57PM EST91.2525.3525.7526.000.00-1123,18948.24%
AAPL210115C000925002020-11-27 12:07PM EST92.5024.8524.5524.80+2.23+9.86%2213,04046.97%
AAPL210115C000937502020-11-27 12:32PM EST93.7523.3023.3023.60+0.24+1.04%39,27045.65%
AAPL210115C000950002020-11-27 9:33AM EST95.0023.0022.1522.35+1.25+5.75%2120,25343.53%
AAPL210115C000962502020-11-27 12:00PM EST96.2521.3520.9521.15+0.75+3.64%455,64742.14%
AAPL210115C000975002020-11-27 12:48PM EST97.5019.7519.8020.05+0.20+1.02%820,78641.99%
AAPL210115C000987502020-11-25 3:23PM EST98.7519.5018.6518.85+1.05+5.69%123,47140.43%
AAPL210115C001000002020-11-27 12:56PM EST100.0017.6017.5017.65+0.50+2.92%41948,88938.79%
AAPL210115C001012502020-11-27 12:19PM EST101.2516.5016.4016.60+0.55+3.45%1283,91038.72%
AAPL210115C001025002020-11-27 12:29PM EST102.5015.2515.3015.45+0.45+3.04%119,61037.43%
AAPL210115C001037502020-11-27 12:37PM EST103.7514.2014.2014.40+0.35+2.53%154,20036.95%
AAPL210115C001050002020-11-27 12:53PM EST105.0013.0013.1513.35+0.18+1.40%33331,06136.27%
AAPL210115C001075002020-11-27 12:43PM EST107.5011.1011.2011.35+0.24+2.21%52015,16335.11%
AAPL210115C001100002020-11-27 12:58PM EST110.009.459.459.55+0.40+4.42%2,80574,68034.52%
AAPL210115C001125002020-11-27 12:58PM EST112.507.757.757.85+0.30+4.03%89762,40033.62%
AAPL210115C001150002020-11-27 12:58PM EST115.006.306.306.40+0.25+4.13%2,90142,77933.26%
AAPL210115C001175002020-11-27 12:59PM EST117.505.105.055.10+0.30+6.25%2,51244,84732.75%
AAPL210115C001200002020-11-27 12:59PM EST120.004.054.004.05+0.25+6.58%12,572180,44732.68%
AAPL210115C001225002020-11-27 12:59PM EST122.503.123.153.20+0.16+5.41%1,63226,60832.81%
AAPL210115C001250002020-11-27 12:59PM EST125.002.472.472.49+0.19+8.33%7,64999,49732.89%
AAPL210115C001300002020-11-27 12:59PM EST130.001.521.521.53+0.14+10.14%14,84885,49033.66%
AAPL210115C001350002020-11-27 12:59PM EST135.000.970.960.99+0.11+12.79%5,37389,65435.13%
AAPL210115C001400002020-11-27 12:59PM EST140.000.650.650.66+0.04+6.56%5,179121,14636.72%
AAPL210115C001450002020-11-27 12:58PM EST145.000.480.470.48+0.08+20.00%1,16827,09438.84%
AAPL210115C001500002020-11-27 12:58PM EST150.000.380.370.38+0.04+11.76%10,001126,21441.36%
AAPL210115C001550002020-11-27 12:57PM EST155.000.300.290.31+0.04+15.38%32296,23843.80%
AAPL210115C001600002020-11-27 12:55PM EST160.000.250.250.26+0.03+13.64%1,78527,30746.19%
AAPL210115C001650002020-11-27 12:57PM EST165.000.220.210.22+0.03+15.79%1,37717,01348.44%
AAPL210115C001700002020-11-27 12:23PM EST170.000.180.180.19+0.02+12.50%9140,30950.49%
AAPL210115C001750002020-11-27 12:58PM EST175.000.170.160.17+0.02+13.33%1,72215,61252.73%
AAPL210115C001800002020-11-27 12:46PM EST180.000.140.140.15+0.02+16.67%1407,79954.79%
AAPL210115C001850002020-11-27 12:49PM EST185.000.120.110.14+0.01+9.09%735,56256.45%
AAPL210115C001900002020-11-27 11:09AM EST190.000.110.100.11+0.01+10.00%1924,50857.81%
AAPL210115C001950002020-11-27 11:37AM EST195.000.100.080.10+0.02+25.00%922,70059.38%
AAPL210115C002000002020-11-27 12:54PM EST200.000.080.080.09-0.01-11.11%38338,91561.33%
AAPL210115C002050002020-08-21 12:47PM EST205.00286.76293.90297.55+0.01+0.00%42,7050.00%
AAPL210115C002100002020-08-28 2:49PM EST210.00294.33288.50292.70-2.17-0.73%193,3490.00%
AAPL210115C002150002020-08-28 1:50PM EST215.00288.89283.90287.70-2.91-1.00%171,1760.00%
AAPL210115C002200002020-08-28 8:40AM EST220.00283.30279.00282.80-3.35-1.17%226,1840.00%
AAPL210115C002250002020-11-27 12:53PM EST225.000.060.050.06+0.01+20.00%588,99469.14%
AAPL210115C002300002020-08-27 9:15AM EST230.00276.56269.30273.000.00-16,2860.00%
AAPL210115C002350002020-08-28 2:13PM EST235.00268.64263.90268.10+0.79+0.29%11,3730.00%
AAPL210115C002400002020-08-27 11:32AM EST240.00264.00259.20263.250.00-14,3020.00%
AAPL210115C002450002020-08-28 1:32PM EST245.00257.11254.10258.35-3.88-1.49%11,9500.00%
AAPL210115C002500002020-11-27 12:59PM EST250.000.050.040.05+0.02+66.67%34030,71476.95%
AAPL210115C002550002020-08-28 1:36PM EST255.00247.00244.25248.80-0.52-0.21%6600.00%
AAPL210115C002600002020-08-28 2:42PM EST260.00242.00239.45243.75-2.75-1.12%565,9900.00%
AAPL210115C002650002020-08-27 12:34PM EST265.00241.09234.65239.00+3.25+1.37%11,7840.00%
AAPL210115C002700002020-08-28 2:40PM EST270.00237.00229.80234.15+2.42+1.03%5800.00%
AAPL210115C002750002020-08-28 2:25PM EST275.00229.48224.85229.40-2.60-1.12%601,7490.00%
AAPL210115C002800002020-08-28 1:15PM EST280.00224.13220.00224.45-0.87-0.39%2012,3480.00%
AAPL210115C002850002020-08-28 11:12AM EST285.00220.38215.30219.65-2.03-0.91%27840.00%
AAPL210115C002900002020-08-28 9:13AM EST290.00215.70211.05215.00-0.30-0.14%16,0840.00%
AAPL210115C002950002020-08-27 2:03PM EST295.00211.52205.80210.10+0.02+0.01%11,1290.00%
AAPL210115C003000002020-08-28 2:49PM EST300.00207.68202.50205.40+6.38+3.17%5414,0600.00%
AAPL210115C003050002020-08-28 1:55PM EST305.00200.21196.25200.25+3.61+1.84%42460.00%
AAPL210115C003100002020-08-28 2:56PM EST310.00193.35191.45195.25-1.95-1.00%567,8750.00%
AAPL210115C003150002020-08-28 10:11AM EST315.00191.94186.80190.90+0.12+0.06%2000.00%
AAPL210115C003200002020-08-28 2:22PM EST320.00186.60183.40185.25+0.30+0.16%2012,0290.00%
AAPL210115C003250002020-08-28 2:49PM EST325.00183.43178.75180.60-1.02-0.55%15980.00%
AAPL210115C003300002020-08-28 2:45PM EST330.00181.30174.15176.00+2.52+1.41%949,8800.00%
AAPL210115C003350002020-08-28 2:37PM EST335.00173.23169.60171.40-3.41-1.93%21,7150.00%
AAPL210115C003400002020-08-28 2:48PM EST340.00171.21165.00166.85+4.21+2.52%378,1200.00%
AAPL210115C003450002020-08-27 10:40AM EST345.00164.40160.50162.35-2.65-1.59%18740.00%
AAPL210115C003500002020-08-28 2:54PM EST350.00158.95156.10157.85+0.84+0.53%8512,7800.00%
AAPL210115C003550002020-08-28 11:31AM EST355.00154.66151.70153.40+1.36+0.89%15510.00%
AAPL210115C003600002020-08-28 2:56PM EST360.00148.00147.25149.05-2.00-1.33%1277,9770.00%
AAPL210115C003650002020-08-28 9:47AM EST365.00145.95143.00144.65-0.05-0.03%4500.00%
AAPL210115C003700002020-08-28 2:40PM EST370.00143.00138.65140.40+2.21+1.57%363,7190.00%
AAPL210115C003750002020-08-28 12:06PM EST375.00139.25134.50136.10+1.55+1.13%162,4920.00%
AAPL210115C003800002020-08-28 2:40PM EST380.00135.39130.25131.95+2.99+2.26%335,4750.00%
AAPL210115C003850002020-08-28 2:48PM EST385.00131.50126.20127.80+2.65+2.06%311,5220.00%
AAPL210115C003900002020-08-28 2:42PM EST390.00128.45122.10123.70+3.90+3.13%225,6090.00%
AAPL210115C003950002020-08-28 2:40PM EST395.00122.25118.10119.70+2.80+2.34%28170.00%
AAPL210115C004000002020-08-28 2:55PM EST400.00405.20397.30401.50+288.61+247.54%56060.00%
AAPL210115C004050002020-08-28 11:27AM EST405.00116.45110.35111.80+4.93+4.42%39231,226.47%
AAPL210115C004100002020-08-28 2:07PM EST410.00107.45106.60108.00-2.15-1.96%132,5801,110.45%
AAPL210115C004150002020-08-28 2:40PM EST415.00107.21102.85104.25+0.03+0.03%117691,030.01%
AAPL210115C004200002020-08-28 2:58PM EST420.001,586.40392.15396.55+1,484.96+1,463.88%1572820.00%
AAPL210115C004300002020-08-28 2:55PM EST430.0093.8192.3093.60-2.36-2.45%1452,971877.10%
AAPL210115C004400002020-08-28 2:56PM EST440.001,393.92387.40391.55+1,305.47+1,475.94%60880.00%
AAPL210115C004500002020-08-28 2:58PM EST450.0079.7579.1579.75-1.75-2.15%20714,262747.75%
AAPL210115C004600002020-08-28 2:54PM EST460.001,316.00382.65386.60+1,239.80+1,627.03%118110.00%
AAPL210115C004700002020-08-28 2:55PM EST470.0068.7067.2068.30-0.95-1.36%2600661.85%
AAPL210115C004800002020-08-28 2:52PM EST480.00381.06377.50381.60+315.93+485.08%4990.00%
AAPL210115C004900002020-08-28 2:58PM EST490.0057.5257.0057.75-1.48-2.51%1052,886596.66%
AAPL210115C005000002020-08-28 2:59PM EST500.001,343.48372.60376.80+1,289.23+2,376.46%1,1732590.00%
AAPL210115C005200002020-08-28 2:59PM EST520.001,360.80367.55371.80+1,314.70+2,851.84%8535920.00%
AAPL210115C005400002020-08-28 2:57PM EST540.0037.5536.8037.45-1.25-3.22%5984,186485.32%
AAPL210115C005600002020-08-28 2:58PM EST560.0031.3030.8031.45-1.60-4.86%3546,682454.29%
AAPL210115C005800002020-08-28 2:46PM EST580.00358.02352.40357.00+330.37+1,194.83%16520.00%
AAPL210115C006000002020-08-28 2:58PM EST600.0022.1122.0022.25-1.47-6.23%84618,662407.79%
AAPL210115C006200002020-08-28 2:57PM EST620.0018.7618.7018.90-1.35-6.71%760390.26%
AAPL210115C006400002020-08-28 2:57PM EST640.00344.00337.65342.00+326.80+1,900.00%12880.00%
AAPL210115C006600002020-08-28 2:38PM EST660.00336.19332.60337.00+321.19+2,141.27%22530.00%
AAPL210115C006800002020-08-28 2:59PM EST680.00334.30327.70332.10+321.00+2,413.53%24040.00%
AAPL210115C007000002020-08-28 2:54PM EST700.0010.1510.1510.65-1.24-10.89%8700343.26%
AAPL210115C007200002020-08-28 2:59PM EST720.009.208.959.50-1.15-11.11%104843336.44%
AAPL210115C007400002020-08-28 2:06PM EST740.008.368.008.45-0.64-7.11%33-330.49%
AAPL210115C008000002020-08-28 2:59PM EST800.006.256.006.45-0.60-8.76%173206319.14%
AAPL210115C009000002020-08-28 2:58PM EST900.004.304.154.60-0.58-11.89%7614309.62%
AAPL210115C010000002020-08-28 2:55PM EST1,000.003.353.353.50-0.45-11.84%547782306.74%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210115P000187502020-11-16 9:30AM EST18.750.010.000.010.00-114,917156.25%
AAPL210115P000200002020-11-25 1:16PM EST20.000.010.000.010.00-74,747150.00%
AAPL210115P000212502020-11-04 12:23PM EST21.250.010.000.020.00-122,910156.25%
AAPL210115P000225002020-11-02 9:44AM EST22.500.050.000.020.00-14,894150.00%
AAPL210115P000237502020-11-25 9:34AM EST23.750.010.010.020.00-205,733151.56%
AAPL210115P000250002020-11-19 11:39AM EST25.000.010.000.010.00-20126,476131.25%
AAPL210115P000262502020-11-09 1:13PM EST26.250.010.010.030.00-318,724145.31%
AAPL210115P000275002020-11-09 1:32PM EST27.500.010.000.030.00-104,243137.50%
AAPL210115P000287502020-11-10 10:53AM EST28.750.010.000.030.00-416,086132.81%
AAPL210115P000300002020-11-24 10:45AM EST30.000.010.000.030.00-5123,818129.69%
AAPL210115P000312502020-11-18 3:52PM EST31.250.010.000.030.00-529,737125.00%
AAPL210115P000325002020-11-27 10:19AM EST32.500.010.010.030.00-121,433125.00%
AAPL210115P000337502020-11-04 10:37AM EST33.750.020.010.030.00-417,601121.88%
AAPL210115P000350002020-11-24 10:01AM EST35.000.020.010.030.00-2839,311118.75%
AAPL210115P000362502020-11-17 10:00AM EST36.250.030.010.040.00-2058,519117.19%
AAPL210115P000375002020-11-27 9:42AM EST37.500.020.000.02-0.01-33.33%183,089104.69%
AAPL210115P000387502020-11-27 11:25AM EST38.750.020.000.04-0.01-33.33%113,139108.59%
AAPL210115P000400002020-11-23 12:13PM EST40.000.040.010.040.00-122,060107.81%
AAPL210115P000412502020-11-27 11:50AM EST41.250.030.000.040.00-1223,638103.13%
AAPL210115P000425002020-11-23 10:09AM EST42.500.020.020.040.00-25637,949103.91%
AAPL210115P000437502020-11-24 10:49AM EST43.750.020.020.040.00-819,119101.17%
AAPL210115P000450002020-11-27 10:10AM EST45.000.020.000.030.00-124,21292.19%
AAPL210115P000462502020-11-24 12:05PM EST46.250.030.020.050.00-114,22597.27%
AAPL210115P000475002020-11-27 10:35AM EST47.500.030.020.04-0.01-25.00%130,38792.97%
AAPL210115P000487502020-11-27 12:10PM EST48.750.030.020.05-0.01-25.00%4737,58092.19%
AAPL210115P000500002020-11-25 12:48PM EST50.000.040.030.050.00-545,68390.63%
AAPL210115P000512502020-11-19 3:20PM EST51.250.050.020.060.00-213,62588.28%
AAPL210115P000525002020-11-25 3:13PM EST52.500.050.020.060.00-1131,24085.94%
AAPL210115P000537502020-11-27 12:22PM EST53.750.050.020.07+0.03+150.00%59,19484.77%
AAPL210115P000550002020-11-27 11:48AM EST55.000.050.020.060.00-228,24481.25%
AAPL210115P000562502020-11-24 12:29PM EST56.250.070.040.080.00-1612,22382.81%
AAPL210115P000575002020-11-24 11:25AM EST57.500.070.040.060.00-330,32778.71%
AAPL210115P000587502020-11-27 11:14AM EST58.750.050.030.09-0.02-28.57%115,32878.13%
AAPL210115P000600002020-11-27 12:59PM EST60.000.060.060.08-0.01-14.29%8229,90377.34%
AAPL210115P000612502020-11-27 12:12PM EST61.250.070.040.10-0.01-12.50%212,99375.20%
AAPL210115P000625002020-11-27 12:12PM EST62.500.090.050.100.00-167,41273.63%
AAPL210115P000637502020-11-27 10:36AM EST63.750.070.050.11-0.03-30.00%111,24772.07%
AAPL210115P000650002020-11-27 10:37AM EST65.000.080.060.12-0.02-20.00%129,27371.09%
AAPL210115P000662502020-11-27 10:09AM EST66.250.090.070.12-0.02-18.18%314,89969.53%
AAPL210115P000675002020-11-27 11:47AM EST67.500.110.080.130.00-433,20668.36%
AAPL210115P000687502020-11-27 12:11PM EST68.750.100.090.14-0.02-16.67%216,82567.09%
AAPL210115P000700002020-11-27 12:12PM EST70.000.110.100.13-0.01-8.33%10558,18665.04%
AAPL210115P000712502020-11-27 12:46PM EST71.250.130.110.15-0.02-13.33%421,89964.16%
AAPL210115P000725002020-11-27 12:16PM EST72.500.120.120.16-0.04-25.00%542,04262.79%
AAPL210115P000737502020-11-27 11:29AM EST73.750.170.120.17+0.03+21.43%47,20961.13%
AAPL210115P000750002020-11-27 12:17PM EST75.000.150.150.18-0.02-11.76%553,05060.35%
AAPL210115P000762502020-11-27 9:40AM EST76.250.180.150.19+0.02+12.50%24,99458.59%
AAPL210115P000775002020-11-27 12:51PM EST77.500.180.160.20-0.01-5.26%317,78257.13%
AAPL210115P000787502020-11-23 12:04PM EST78.750.280.190.210.00-1256,64456.15%
AAPL210115P000800002020-11-27 12:46PM EST80.000.210.210.220.00-5233,93854.88%
AAPL210115P000812502020-11-23 1:58PM EST81.250.300.230.240.00-31119,25553.71%
AAPL210115P000825002020-11-23 3:47PM EST82.500.320.240.260.00-10123,56852.34%
AAPL210115P000837502020-11-27 11:54AM EST83.750.250.260.27-0.03-10.71%20810,13550.93%
AAPL210115P000850002020-11-27 11:33AM EST85.000.270.280.29-0.02-6.90%4023,50049.81%
AAPL210115P000862502020-11-25 3:03PM EST86.250.300.300.32-0.01-3.23%110,26748.78%
AAPL210115P000875002020-11-25 9:40AM EST87.500.350.330.340.00-2725,49347.36%
AAPL210115P000887502020-11-27 12:04PM EST88.750.350.360.37-0.01-2.78%1599,03046.24%
AAPL210115P000900002020-11-27 12:11PM EST90.000.380.390.40-0.02-5.00%8323,04144.97%
AAPL210115P000912502020-11-27 12:58PM EST91.250.430.420.430.00-7421,78643.70%
AAPL210115P000925002020-11-27 12:34PM EST92.500.480.460.480.00-4612,39142.77%
AAPL210115P000937502020-11-27 12:55PM EST93.750.520.510.52-0.01-1.89%49410,40841.55%
AAPL210115P000950002020-11-27 12:57PM EST95.000.570.570.58-0.02-3.39%62731,98040.63%
AAPL210115P000962502020-11-27 12:50PM EST96.250.650.630.650.00-27810,59439.75%
AAPL210115P000975002020-11-27 12:56PM EST97.500.720.710.73-0.03-4.00%30512,30838.87%
AAPL210115P000987502020-11-27 12:36PM EST98.750.800.800.82-0.03-3.61%1,48610,01538.01%
AAPL210115P001000002020-11-27 12:59PM EST100.000.920.910.93-0.04-4.17%1,21055,87537.26%
AAPL210115P001012502020-11-27 12:58PM EST101.251.051.031.05-0.03-2.78%8407,43036.45%
AAPL210115P001025002020-11-27 12:56PM EST102.501.191.181.20-0.04-3.25%74814,39835.82%
AAPL210115P001037502020-11-27 12:48PM EST103.751.411.361.38-0.02-1.40%37310,42135.28%
AAPL210115P001050002020-11-27 12:59PM EST105.001.581.561.59-0.09-5.39%1,25755,88234.79%
AAPL210115P001075002020-11-27 12:59PM EST107.502.082.072.10-0.13-5.88%1,39729,22133.90%
AAPL210115P001100002020-11-27 12:59PM EST110.002.772.742.77-0.13-4.48%1,49955,12233.23%
AAPL210115P001125002020-11-27 12:58PM EST112.503.623.553.65-0.20-5.24%84323,79232.94%
AAPL210115P001150002020-11-27 12:58PM EST115.004.654.604.65-0.24-4.91%1,49321,67532.30%
AAPL210115P001175002020-11-27 12:57PM EST117.505.875.805.90-0.29-4.71%48419,24532.11%
AAPL210115P001200002020-11-27 12:56PM EST120.007.337.257.35-0.28-3.68%382145,02432.03%
AAPL210115P001225002020-11-27 12:46PM EST122.509.058.909.00-0.20-2.16%67,12032.13%
AAPL210115P001250002020-11-27 12:46PM EST125.0010.8810.7010.85-0.02-0.18%4817,18032.56%
AAPL210115P001300002020-11-27 12:54PM EST130.0014.8714.7514.90-0.23-1.52%7313,00233.34%
AAPL210115P001350002020-11-27 11:51AM EST135.0019.0219.1519.35-1.08-5.37%64,67534.62%
AAPL210115P001400002020-11-27 10:47AM EST140.0023.7523.8524.10-0.55-2.26%965,77137.16%
AAPL210115P001450002020-11-27 10:47AM EST145.0028.8028.6528.95-0.30-1.03%24,62639.89%
AAPL210115P001500002020-11-27 11:38AM EST150.0033.5033.5533.85-0.74-2.16%63,27942.63%
AAPL210115P001550002020-11-27 11:36AM EST155.0038.3038.5038.70-0.85-2.17%2025043.36%
AAPL210115P001600002020-11-27 11:36AM EST160.0043.2543.4543.70-1.25-2.81%2055247.17%
AAPL210115P001650002020-11-19 3:28PM EST165.0046.5548.4048.650.00-411,00149.22%
AAPL210115P001700002020-11-27 9:33AM EST170.0053.1053.4053.60-0.70-1.30%6047650.78%
AAPL210115P001750002020-11-27 12:20PM EST175.0058.6058.3558.60-0.54-0.91%238953.91%
AAPL210115P001800002020-11-25 12:38PM EST180.0064.0563.3063.550.00-12375454.59%
AAPL210115P001850002020-11-19 9:31AM EST185.0071.3568.3068.550.00-37957.42%
AAPL210115P001900002020-11-25 1:30PM EST190.0074.0573.3073.550.00-4026560.25%
AAPL210115P001950002020-11-25 3:51PM EST195.0079.0078.3078.500.00-2023659.57%
AAPL210115P002000002020-11-27 11:22AM EST200.0083.1083.3583.50+0.23+0.28%9128251.95%
AAPL210115P002050002020-08-28 1:12PM EST205.001.351.191.41+0.24+21.62%33,4110.00%
AAPL210115P002100002020-08-28 11:21AM EST210.001.501.391.50+0.10+7.14%288,1940.00%
AAPL210115P002150002020-08-28 1:06PM EST215.001.591.371.59+0.25+18.66%122,2910.00%
AAPL210115P002200002020-08-28 1:18PM EST220.001.631.471.69+0.17+11.64%1000.00%
AAPL210115P002250002020-11-23 9:47AM EST225.00107.87108.10108.750.00-2761.72%
AAPL210115P002300002020-08-28 2:46PM EST230.001.751.731.91-0.05-2.78%2877,8270.00%
AAPL210115P002350002020-08-28 1:48PM EST235.001.921.802.03+0.31+19.25%803,8820.00%
AAPL210115P002400002020-08-28 1:49PM EST240.002.051.932.15-0.03-1.44%1056,7920.00%
AAPL210115P002450002020-08-28 1:49PM EST245.002.202.062.28+0.08+3.77%1223,6570.00%
AAPL210115P002500002020-11-12 3:59PM EST250.00130.80133.10133.700.00-21096.00%
AAPL210115P002550002020-08-28 1:50PM EST255.002.462.342.56+0.34+16.04%513,0480.00%
AAPL210115P002600002020-08-28 2:41PM EST260.002.502.482.73-0.09-3.47%157,5880.00%
AAPL210115P002650002020-08-28 2:55PM EST265.002.752.632.89+0.12+4.56%13,8220.00%
AAPL210115P002700002020-08-28 12:47PM EST270.002.972.803.10+0.12+4.21%328,5860.00%
AAPL210115P002750002020-08-27 1:22PM EST275.003.002.973.250.00-203,8020.00%
AAPL210115P002800002020-08-28 2:27PM EST280.003.233.153.45-0.02-0.62%3715,0710.00%
AAPL210115P002850002020-08-28 2:56PM EST285.003.503.303.65+0.65+22.81%9100.00%
AAPL210115P002900002020-08-28 11:39AM EST290.003.603.553.80+0.05+1.41%610,8740.00%
AAPL210115P002950002020-08-26 1:55PM EST295.003.243.754.10+0.02+0.62%41,5210.00%
AAPL210115P003000002020-08-28 2:45PM EST300.004.254.054.25+0.10+2.41%2600.00%
AAPL210115P003050002020-08-27 11:17AM EST305.004.244.254.55-0.01-0.24%101,3980.00%
AAPL210115P003100002020-08-28 2:38PM EST310.004.554.504.85-0.15-3.19%44,5200.00%
AAPL210115P003150002020-08-27 1:01PM EST315.004.954.805.15+0.11+2.27%11,6010.00%
AAPL210115P003200002020-08-28 1:48PM EST320.005.305.105.45-0.05-0.93%267,8550.00%
AAPL210115P003250002020-08-28 1:48PM EST325.005.655.455.85+0.15+2.73%74,6010.00%
AAPL210115P003300002020-08-28 12:57PM EST330.006.095.906.20-0.03-0.49%625,9780.00%
AAPL210115P003350002020-08-28 8:35AM EST335.006.356.256.65+1.00+18.69%32,3830.00%
AAPL210115P003400002020-08-28 1:07PM EST340.006.706.707.10-0.32-4.56%975,1380.00%
AAPL210115P003450002020-08-28 2:41PM EST345.007.057.207.60-0.05-0.70%1300.00%
AAPL210115P003500002020-08-28 2:56PM EST350.007.957.758.10-0.05-0.63%676,7880.00%
AAPL210115P003550002020-08-28 1:00PM EST355.008.538.358.70+0.13+1.55%481,6830.00%
AAPL210115P003600002020-08-28 2:06PM EST360.008.808.909.30-0.35-3.83%403,4210.00%
AAPL210115P003650002020-08-28 11:14AM EST365.009.659.6010.00-0.05-0.52%4000.00%
AAPL210115P003700002020-08-28 11:53AM EST370.0010.2510.3010.70-0.35-3.30%641,3890.00%
AAPL210115P003750002020-08-28 2:37PM EST375.0010.7511.0511.50-1.00-8.51%441,9730.00%
AAPL210115P003800002020-08-28 2:54PM EST380.0012.0511.8512.30-0.10-0.82%1145,1760.00%
AAPL210115P003850002020-08-28 9:56AM EST385.0012.8012.7013.15-0.70-5.19%792,1030.00%
AAPL210115P003900002020-08-28 2:45PM EST390.0013.0513.6514.10-0.90-6.45%31800.00%
AAPL210115P003950002020-08-28 9:35AM EST395.0014.7014.6015.10-0.15-1.01%639780.00%
AAPL210115P004000002020-08-28 2:56PM EST400.000.190.150.20-15.81-98.81%218,1560.00%
AAPL210115P004050002020-08-28 12:09PM EST405.0016.6816.7517.25-0.47-2.74%361,0380.00%
AAPL210115P004100002020-08-28 12:46PM EST410.0018.0018.0018.45-0.35-1.91%511,1460.00%
AAPL210115P004150002020-08-28 2:47PM EST415.0018.3519.2519.75-1.20-6.14%1297330.00%
AAPL210115P004200002020-08-28 2:53PM EST420.001.040.130.35-19.91-95.04%1122,0030.00%
AAPL210115P004300002020-08-28 2:53PM EST430.0022.6823.4023.95-1.17-4.91%11000.00%
AAPL210115P004400002020-08-28 2:53PM EST440.001.080.160.31-26.02-96.01%591,0760.00%
AAPL210115P004500002020-08-28 2:43PM EST450.0028.8930.2030.75-1.61-5.28%10100.00%
AAPL210115P004600002020-08-28 2:40PM EST460.001.360.200.39-33.39-96.09%734,0830.00%
AAPL210115P004700002020-08-28 2:45PM EST470.0036.5038.3038.90-2.50-6.41%4128380.00%
AAPL210115P004800002020-08-28 2:29PM EST480.000.360.230.36-43.29-99.18%86,0200.00%
AAPL210115P004900002020-08-28 2:35PM EST490.0046.8047.8048.50-1.60-3.31%834810.00%
AAPL210115P005000002020-08-28 2:44PM EST500.000.370.270.50-53.53-99.31%407,4400.00%
AAPL210115P005200002020-08-28 2:47PM EST520.000.550.330.54-64.30-99.15%15,4570.00%
AAPL210115P005400002020-08-28 2:48PM EST540.000.450.360.48-75.47-99.41%104,4490.00%
AAPL210115P005600002020-08-28 2:01PM EST560.000.510.400.52-88.49-99.43%649,8950.00%
AAPL210115P005800002020-08-28 2:01PM EST580.000.550.450.67-107.92-99.49%2014,6640.00%
AAPL210115P006000002020-08-28 2:05PM EST600.000.700.550.72-117.60-99.41%30621,2020.00%
AAPL210115P006200002020-08-28 2:58PM EST620.000.710.540.71-137.51-99.49%1013,4670.00%
AAPL210115P006400002020-08-28 2:38PM EST640.000.730.590.80-154.19-99.53%305,4710.00%
AAPL210115P006600002020-08-21 1:53PM EST660.000.840.640.87-175.15-99.52%496,1810.00%
AAPL210115P007000002020-08-28 2:30PM EST700.000.870.760.98-204.53-99.58%15,1190.00%
AAPL210115P007200002020-08-25 12:03PM EST720.003.960.821.02-228.19-98.29%-6,1300.00%