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

111.30 +0.96 (0.87%)
Before hours: 4:57AM EDT

In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210115C000187502020-09-17 2:27PM EDT18.7591.300.000.000.00-100.00%
AAPL210115C000200002020-09-15 2:28PM EDT20.0095.550.000.000.00-100.00%
AAPL210115C000212502020-09-02 3:22PM EDT21.25109.800.000.000.00--00.00%
AAPL210115C000225002020-09-11 2:47PM EDT22.5089.400.000.000.00-1300.00%
AAPL210115C000237502020-09-03 3:58PM EDT23.7597.350.000.000.00--00.00%
AAPL210115C000250002020-09-09 12:55PM EDT25.0087.200.000.000.00-1600.00%
AAPL210115C000262502020-09-14 1:23PM EDT26.2587.050.000.000.00-600.00%
AAPL210115C000275002020-08-31 2:28PM EDT27.50103.000.000.000.00-300.00%
AAPL210115C000287502020-09-16 12:12PM EDT28.7585.070.000.000.00-1000.00%
AAPL210115C000300002020-09-16 12:12PM EDT30.0083.790.000.000.00-1000.00%
AAPL210115C000312502020-09-17 2:58PM EDT31.2578.400.000.000.00-100.00%
AAPL210115C000325002020-09-02 2:19PM EDT32.5098.420.000.000.00--00.00%
AAPL210115C000337502020-09-10 10:45AM EDT33.7583.600.000.000.00-400.00%
AAPL210115C000350002020-09-11 10:22AM EDT35.0078.000.000.000.00-1600.00%
AAPL210115C000362502020-09-15 9:30AM EDT36.2581.310.000.000.00-1700.00%
AAPL210115C000375002020-09-17 12:48PM EDT37.5071.510.000.000.00-200.00%
AAPL210115C000387502020-09-01 12:52PM EDT38.7594.880.000.000.00--00.00%
AAPL210115C000400002020-09-04 10:26AM EDT40.0072.000.000.000.00-1100.00%
AAPL210115C000412502020-09-16 12:11PM EDT41.2572.540.000.000.00-400.00%
AAPL210115C000425002020-09-14 3:40PM EDT42.5073.000.000.000.00-900.00%
AAPL210115C000437502020-09-15 9:53AM EDT43.7574.350.000.000.00-8000.00%
AAPL210115C000450002020-09-17 10:38AM EDT45.0065.100.000.000.00-400.00%
AAPL210115C000462502020-09-15 9:35AM EDT46.2571.650.000.000.00-100.00%
AAPL210115C000475002020-09-17 3:40PM EDT47.5062.700.000.000.00-1300.00%
AAPL210115C000487502020-09-14 2:08PM EDT48.7565.580.000.000.00-100.00%
AAPL210115C000500002020-09-17 3:48PM EDT50.0060.500.000.000.00-1800.00%
AAPL210115C000512502020-09-17 9:42AM EDT51.2559.250.000.000.00-400.00%
AAPL210115C000525002020-09-16 10:46AM EDT52.5061.400.000.000.00-2000.00%
AAPL210115C000537502020-09-16 2:32PM EDT53.7560.250.000.000.00-500.00%
AAPL210115C000550002020-09-11 3:14PM EDT55.0055.100.000.000.00-500.00%
AAPL210115C000562502020-09-11 9:52AM EDT56.2558.000.000.000.00-400.00%
AAPL210115C000575002020-09-15 12:04PM EDT57.5052.600.000.000.00-100.00%
AAPL210115C000587502020-09-15 10:49AM EDT58.7557.700.000.000.00-1500.00%
AAPL210115C000600002020-09-17 2:08PM EDT60.0050.700.000.000.00-600.00%
AAPL210115C000612502020-09-16 9:32AM EDT61.2553.700.000.000.00-600.00%
AAPL210115C000625002020-09-17 1:22PM EDT62.5047.650.000.000.00-2600.00%
AAPL210115C000637502020-09-09 2:05PM EDT63.7546.100.000.000.00-400.00%
AAPL210115C000650002020-09-15 3:41PM EDT65.0048.150.000.000.00-200.00%
AAPL210115C000662502020-09-17 12:22PM EDT66.2544.250.000.000.00-100.00%
AAPL210115C000675002020-09-17 3:15PM EDT67.5043.000.000.000.00-700.00%
AAPL210115C000687502020-09-15 3:35PM EDT68.7546.350.000.000.00-5000.00%
AAPL210115C000700002020-09-17 1:49PM EDT70.0041.200.000.000.00-3700.00%
AAPL210115C000712502020-09-14 12:16PM EDT71.2546.710.000.000.00-200.00%
AAPL210115C000725002020-09-17 3:26PM EDT72.5037.820.000.000.00-4400.00%
AAPL210115C000737502020-09-17 12:16PM EDT73.7537.400.000.000.00-400.00%
AAPL210115C000750002020-09-17 3:52PM EDT75.0036.500.000.000.00-3800.00%
AAPL210115C000762502020-09-14 11:26AM EDT76.2538.720.000.000.00-200.00%
AAPL210115C000775002020-09-17 3:38PM EDT77.5033.800.000.000.00-5400.00%
AAPL210115C000787502020-09-17 9:38AM EDT78.7532.500.000.000.00-200.00%
AAPL210115C000800002020-09-17 3:51PM EDT80.0031.800.000.000.00-10500.00%
AAPL210115C000812502020-09-17 12:16PM EDT81.2530.550.000.000.00-800.00%
AAPL210115C000825002020-09-17 2:52PM EDT82.5028.750.000.000.00-11200.00%
AAPL210115C000837502020-09-17 9:36AM EDT83.7527.900.000.000.00-200.00%
AAPL210115C000850002020-09-17 3:13PM EDT85.0027.250.000.000.00-8800.00%
AAPL210115C000862502020-09-17 3:05PM EDT86.2525.550.000.000.00-5400.00%
AAPL210115C000875002020-09-17 3:40PM EDT87.5025.500.000.000.00-10000.00%
AAPL210115C000887502020-09-17 3:15PM EDT88.7524.200.000.000.00-1000.00%
AAPL210115C000900002020-09-17 3:17PM EDT90.0023.250.000.000.00-1,34100.00%
AAPL210115C000912502020-09-17 11:21AM EDT91.2522.470.000.000.00-5000.00%
AAPL210115C000925002020-09-17 3:00PM EDT92.5021.000.000.000.00-46300.00%
AAPL210115C000937502020-09-17 2:20PM EDT93.7520.750.000.000.00-800.00%
AAPL210115C000950002020-09-17 3:53PM EDT95.0020.050.000.000.00-21200.00%
AAPL210115C000962502020-09-17 2:39PM EDT96.2518.400.000.000.00-3500.00%
AAPL210115C000975002020-09-17 3:11PM EDT97.5017.800.000.000.00-2000.00%
AAPL210115C000987502020-09-17 3:57PM EDT98.7517.450.000.000.00-1200.00%
AAPL210115C001000002020-09-17 3:56PM EDT100.0016.750.000.000.00-3,85200.00%
AAPL210115C001012502020-09-17 3:28PM EDT101.2516.150.000.000.00-15100.00%
AAPL210115C001025002020-09-17 3:47PM EDT102.5015.050.000.000.00-29400.00%
AAPL210115C001037502020-09-17 3:10PM EDT103.7514.000.000.000.00-3200.00%
AAPL210115C001050002020-09-17 3:53PM EDT105.0014.050.000.000.00-55600.00%
AAPL210115C001075002020-09-17 3:58PM EDT107.5012.550.000.000.00-93200.00%
AAPL210115C001100002020-09-17 3:59PM EDT110.0011.300.000.000.00-4,69500.00%
AAPL210115C001125002020-09-17 3:59PM EDT112.5010.200.000.000.00-1,46700.78%
AAPL210115C001150002020-09-17 3:58PM EDT115.009.280.000.000.00-2,22701.56%
AAPL210115C001175002020-09-17 3:54PM EDT117.508.310.000.000.00-49403.13%
AAPL210115C001200002020-09-17 3:59PM EDT120.007.400.000.000.00-3,86603.13%
AAPL210115C001225002020-09-17 3:53PM EDT122.506.800.000.000.00-65403.13%
AAPL210115C001250002020-09-17 3:59PM EDT125.005.910.000.000.00-5,81906.25%
AAPL210115C001300002020-09-17 3:56PM EDT130.004.700.000.000.00-3,10106.25%
AAPL210115C001350002020-09-17 3:58PM EDT135.003.830.000.000.00-2,37506.25%
AAPL210115C001400002020-09-17 3:58PM EDT140.003.100.000.000.00-3,45606.25%
AAPL210115C001450002020-09-17 3:36PM EDT145.002.480.000.000.00-818012.50%
AAPL210115C001500002020-09-17 3:59PM EDT150.002.050.000.000.00-5,233012.50%
AAPL210115C001550002020-09-17 3:44PM EDT155.001.720.000.000.00-1,187012.50%
AAPL210115C001600002020-09-17 3:43PM EDT160.001.450.000.000.00-1,675012.50%
AAPL210115C001650002020-09-17 2:50PM EDT165.001.210.000.000.00-230012.50%
AAPL210115C001700002020-09-17 3:57PM EDT170.001.140.000.000.00-392012.50%
AAPL210115C001750002020-09-17 3:53PM EDT175.001.010.000.000.00-4,534012.50%
AAPL210115C001800002020-09-17 3:48PM EDT180.000.920.000.000.00-491012.50%
AAPL210115C001850002020-09-17 2:13PM EDT185.000.840.000.000.00-226025.00%
AAPL210115C001900002020-09-17 3:05PM EDT190.000.760.000.000.00-65025.00%
AAPL210115C001950002020-09-17 3:47PM EDT195.000.740.000.000.00-162025.00%
AAPL210115C002000002020-09-17 3:59PM EDT200.000.740.000.000.00-1,994025.00%
AAPL210115C002050002020-08-21 1:47PM EDT205.00286.76293.90297.55+0.01+0.00%42,7050.00%
AAPL210115C002100002020-08-28 3:49PM EDT210.00294.33288.50292.70-2.17-0.73%193,3490.00%
AAPL210115C002150002020-08-28 2:50PM EDT215.00288.89283.90287.70-2.91-1.00%171,1760.00%
AAPL210115C002200002020-08-28 9:40AM EDT220.00283.30279.00282.80-3.35-1.17%226,1840.00%
AAPL210115C002250002020-09-17 3:48PM EDT225.000.590.000.000.00-612025.00%
AAPL210115C002300002020-08-27 10:15AM EDT230.00276.56269.30273.000.00-16,2860.00%
AAPL210115C002350002020-08-28 3:13PM EDT235.00268.64263.90268.10+0.79+0.29%11,3730.00%
AAPL210115C002400002020-08-27 12:32PM EDT240.00264.00259.20263.250.00-14,3020.00%
AAPL210115C002450002020-08-28 2:32PM EDT245.00257.11254.10258.35-3.88-1.49%11,9500.00%
AAPL210115C002500002020-09-17 3:58PM EDT250.000.490.000.000.00-1,469025.00%
AAPL210115C002550002020-08-28 2:36PM EDT255.00247.00244.25248.80-0.52-0.21%664,2400.00%
AAPL210115C002600002020-08-28 3:42PM EDT260.00242.00239.45243.75-2.75-1.12%565,9900.00%
AAPL210115C002650002020-08-27 1:34PM EDT265.00241.09234.65239.00+3.25+1.37%11,7840.00%
AAPL210115C002700002020-08-28 3:40PM EDT270.00237.00229.80234.15+2.42+1.03%584,2190.00%
AAPL210115C002750002020-08-28 3:25PM EDT275.00229.48224.85229.40-2.60-1.12%601,7490.00%
AAPL210115C002800002020-08-28 2:15PM EDT280.00224.13220.00224.45-0.87-0.39%2012,3480.00%
AAPL210115C002850002020-08-28 12:12PM EDT285.00220.38215.30219.65-2.03-0.91%27840.00%
AAPL210115C002900002020-08-28 10:13AM EDT290.00215.70211.05215.00-0.30-0.14%16,0840.00%
AAPL210115C002950002020-08-27 3:03PM EDT295.00211.52205.80210.10+0.02+0.01%11,1290.00%
AAPL210115C003000002020-08-28 3:49PM EDT300.00207.68202.50205.40+6.38+3.17%5414,0600.00%
AAPL210115C003050002020-08-28 2:55PM EDT305.00200.21196.25200.25+3.61+1.84%42460.00%
AAPL210115C003100002020-08-28 3:56PM EDT310.00193.35191.45195.25-1.95-1.00%567,8750.00%
AAPL210115C003150002020-08-28 11:11AM EDT315.00191.94186.80190.90+0.12+0.06%202300.00%
AAPL210115C003200002020-08-28 3:22PM EDT320.00186.60183.40185.25+0.30+0.16%2012,0290.00%
AAPL210115C003250002020-08-28 3:49PM EDT325.00183.43178.75180.60-1.02-0.55%15980.00%
AAPL210115C003300002020-08-28 3:45PM EDT330.00181.30174.15176.00+2.52+1.41%949,8800.00%
AAPL210115C003350002020-08-28 3:37PM EDT335.00173.23169.60171.40-3.41-1.93%21,7150.00%
AAPL210115C003400002020-08-28 3:48PM EDT340.00171.21165.00166.85+4.21+2.52%378,1200.00%
AAPL210115C003450002020-08-27 11:40AM EDT345.00164.40160.50162.35-2.65-1.59%18740.00%
AAPL210115C003500002020-08-28 3:54PM EDT350.00158.95156.10157.85+0.84+0.53%8512,7800.00%
AAPL210115C003550002020-08-28 12:31PM EDT355.00154.66151.70153.40+1.36+0.89%15510.00%
AAPL210115C003600002020-08-28 3:56PM EDT360.00148.00147.25149.05-2.00-1.33%1277,9770.00%
AAPL210115C003650002020-08-28 10:47AM EDT365.00145.95143.00144.65-0.05-0.03%456,0560.00%
AAPL210115C003700002020-08-28 3:40PM EDT370.00143.00138.65140.40+2.21+1.57%363,7190.00%
AAPL210115C003750002020-08-28 1:06PM EDT375.00139.25134.50136.10+1.55+1.13%162,4920.00%
AAPL210115C003800002020-08-28 3:40PM EDT380.00135.39130.25131.95+2.99+2.26%335,4750.00%
AAPL210115C003850002020-08-28 3:48PM EDT385.00131.50126.20127.80+2.65+2.06%311,5220.00%
AAPL210115C003900002020-08-28 3:42PM EDT390.00128.45122.10123.70+3.90+3.13%225,6090.00%
AAPL210115C003950002020-08-28 3:40PM EDT395.00122.25118.10119.70+2.80+2.34%28170.00%
AAPL210115C004000002020-08-28 3:55PM EDT400.00405.20397.30401.50+288.61+247.54%56060.00%
AAPL210115C004050002020-08-28 12:27PM EDT405.00116.45110.35111.80+4.93+4.42%39230.00%
AAPL210115C004100002020-08-28 3:07PM EDT410.00107.45106.60108.00-2.15-1.96%132,580850.88%
AAPL210115C004150002020-08-28 3:40PM EDT415.00107.21102.85104.25+0.03+0.03%11769744.02%
AAPL210115C004200002020-08-28 3:58PM EDT420.001,586.40392.15396.55+1,484.96+1,463.88%1572820.00%
AAPL210115C004300002020-08-28 3:55PM EDT430.0093.8192.3093.60-2.36-2.45%1452,971602.12%
AAPL210115C004400002020-08-28 3:56PM EDT440.001,393.92387.40391.55+1,305.47+1,475.94%60880.00%
AAPL210115C004500002020-08-28 3:58PM EDT450.0079.7579.1579.75-1.75-2.15%20714,262502.56%
AAPL210115C004600002020-08-28 3:54PM EDT460.001,316.00382.65386.60+1,239.80+1,627.03%118110.00%
AAPL210115C004700002020-08-28 3:55PM EDT470.0068.7067.2068.30-0.95-1.36%2606,825440.78%
AAPL210115C004800002020-08-28 3:52PM EDT480.00381.06377.50381.60+315.93+485.08%4990.00%
AAPL210115C004900002020-08-28 3:58PM EDT490.0057.5257.0057.75-1.48-2.51%1052,886395.25%
AAPL210115C005000002020-08-28 3:59PM EDT500.001,343.48372.60376.80+1,289.23+2,376.46%1,1732590.00%
AAPL210115C005200002020-08-28 3:59PM EDT520.001,360.80367.55371.80+1,314.70+2,851.84%8535920.00%
AAPL210115C005400002020-08-28 3:57PM EDT540.0037.5536.8037.45-1.25-3.22%5984,186319.26%
AAPL210115C005600002020-08-28 3:58PM EDT560.0031.3030.8031.45-1.60-4.86%3546,682298.35%
AAPL210115C005800002020-08-28 3:46PM EDT580.00358.02352.40357.00+330.37+1,194.83%16520.00%
AAPL210115C006000002020-08-28 3:58PM EDT600.0022.1122.0022.25-1.47-6.23%84618,662267.19%
AAPL210115C006200002020-08-28 3:57PM EDT620.0018.7618.7018.90-1.35-6.71%762,716255.46%
AAPL210115C006400002020-08-28 3:57PM EDT640.00344.00337.65342.00+326.80+1,900.00%12880.00%
AAPL210115C006600002020-08-28 3:38PM EDT660.00336.19332.60337.00+321.19+2,141.27%22530.00%
AAPL210115C006800002020-08-28 3:59PM EDT680.00334.30327.70332.10+321.00+2,413.53%24040.00%
AAPL210115C007000002020-08-28 3:54PM EDT700.0010.1510.1510.65-1.24-10.89%8702,808224.10%
AAPL210115C007200002020-08-28 3:59PM EDT720.009.208.959.50-1.15-11.11%104843219.53%
AAPL210115C007400002020-08-28 3:06PM EDT740.008.368.008.45-0.64-7.11%33455215.55%
AAPL210115C008000002020-08-28 3:59PM EDT800.006.256.006.45-0.60-8.76%173206207.90%
AAPL210115C009000002020-08-28 3:58PM EDT900.004.304.154.60-0.58-11.89%7614201.38%
AAPL210115C010000002020-08-28 3:55PM EDT1,000.003.353.353.50-0.45-11.84%547782199.27%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210115P000187502020-09-17 12:30PM EDT18.750.030.000.000.00-9050.00%
AAPL210115P000200002020-09-17 12:35PM EDT20.000.030.000.000.00-4050.00%
AAPL210115P000212502020-09-17 12:46PM EDT21.250.030.000.000.00-1050.00%
AAPL210115P000225002020-09-17 2:40PM EDT22.500.060.000.000.00-3050.00%
AAPL210115P000237502020-09-17 1:05PM EDT23.750.020.000.000.00-2050.00%
AAPL210115P000250002020-09-17 3:56PM EDT25.000.080.000.000.00-17050.00%
AAPL210115P000262502020-09-17 3:55PM EDT26.250.060.000.000.00-22050.00%
AAPL210115P000275002020-09-17 11:30AM EDT27.500.080.000.000.00-5050.00%
AAPL210115P000287502020-09-17 12:23PM EDT28.750.080.000.000.00-8050.00%
AAPL210115P000300002020-09-17 1:25PM EDT30.000.080.000.000.00-14050.00%
AAPL210115P000312502020-09-17 12:40PM EDT31.250.130.000.000.00-3050.00%
AAPL210115P000325002020-09-17 9:32AM EDT32.500.080.000.000.00-2050.00%
AAPL210115P000337502020-09-17 12:35PM EDT33.750.140.000.000.00-2050.00%
AAPL210115P000350002020-09-17 11:09AM EDT35.000.140.000.000.00-8050.00%
AAPL210115P000362502020-09-17 11:24AM EDT36.250.120.000.000.00-5050.00%
AAPL210115P000375002020-09-17 12:37PM EDT37.500.140.000.000.00-15050.00%
AAPL210115P000387502020-09-17 12:39PM EDT38.750.140.000.000.00-5050.00%
AAPL210115P000400002020-09-17 10:42AM EDT40.000.160.000.000.00-2050.00%
AAPL210115P000412502020-09-17 9:39AM EDT41.250.150.000.000.00-1025.00%
AAPL210115P000425002020-09-16 10:41AM EDT42.500.170.000.000.00-23025.00%
AAPL210115P000437502020-09-17 1:53PM EDT43.750.200.000.000.00-2025.00%
AAPL210115P000450002020-09-16 9:30AM EDT45.000.240.000.000.00-10025.00%
AAPL210115P000462502020-09-16 12:50PM EDT46.250.250.000.000.00-35025.00%
AAPL210115P000475002020-09-16 9:30AM EDT47.500.240.000.000.00-11025.00%
AAPL210115P000487502020-09-16 10:28AM EDT48.750.220.000.000.00-9025.00%
AAPL210115P000500002020-09-17 2:34PM EDT50.000.300.000.000.00-338025.00%
AAPL210115P000512502020-09-17 12:58PM EDT51.250.330.000.000.00-19025.00%
AAPL210115P000525002020-09-17 12:26PM EDT52.500.350.000.000.00-40025.00%
AAPL210115P000537502020-09-15 3:54PM EDT53.750.320.000.000.00-1025.00%
AAPL210115P000550002020-09-17 2:34PM EDT55.000.380.000.000.00-43025.00%
AAPL210115P000562502020-09-17 2:34PM EDT56.250.420.000.000.00-4025.00%
AAPL210115P000575002020-09-17 3:57PM EDT57.500.420.000.000.00-9025.00%
AAPL210115P000587502020-09-17 9:39AM EDT58.750.460.000.000.00-4025.00%
AAPL210115P000600002020-09-17 12:53PM EDT60.000.490.000.000.00-2025.00%
AAPL210115P000612502020-09-17 9:52AM EDT61.250.520.000.000.00-2025.00%
AAPL210115P000625002020-09-17 12:56PM EDT62.500.560.000.000.00-224025.00%
AAPL210115P000637502020-09-15 10:47AM EDT63.750.580.000.000.00-1025.00%
AAPL210115P000650002020-09-17 1:33PM EDT65.000.670.000.000.00-26025.00%
AAPL210115P000662502020-09-17 12:51PM EDT66.250.700.000.000.00-21025.00%
AAPL210115P000675002020-09-17 3:29PM EDT67.500.750.000.000.00-7025.00%
AAPL210115P000687502020-09-17 11:41AM EDT68.750.750.000.000.00-40012.50%
AAPL210115P000700002020-09-17 2:27PM EDT70.000.880.000.000.00-6012.50%
AAPL210115P000712502020-09-17 3:40PM EDT71.250.930.000.000.00-42012.50%
AAPL210115P000725002020-09-17 3:42PM EDT72.501.000.000.000.00-489012.50%
AAPL210115P000737502020-09-17 12:30PM EDT73.751.130.000.000.00-30012.50%
AAPL210115P000750002020-09-17 3:47PM EDT75.001.190.000.000.00-69012.50%
AAPL210115P000762502020-09-17 3:39PM EDT76.251.310.000.000.00-35012.50%
AAPL210115P000775002020-09-17 2:54PM EDT77.501.470.000.000.00-192012.50%
AAPL210115P000787502020-09-17 12:52PM EDT78.751.620.000.000.00-35012.50%
AAPL210115P000800002020-09-17 3:58PM EDT80.001.670.000.000.00-825012.50%
AAPL210115P000812502020-09-17 11:27AM EDT81.251.910.000.000.00-54012.50%
AAPL210115P000825002020-09-17 3:02PM EDT82.502.090.000.000.00-69012.50%
AAPL210115P000837502020-09-17 3:32PM EDT83.752.320.000.000.00-248012.50%
AAPL210115P000850002020-09-17 3:58PM EDT85.002.390.000.000.00-925012.50%
AAPL210115P000862502020-09-17 3:39PM EDT86.252.680.000.000.00-197012.50%
AAPL210115P000875002020-09-17 3:58PM EDT87.502.910.000.000.00-69106.25%
AAPL210115P000887502020-09-17 1:54PM EDT88.753.180.000.000.00-2906.25%
AAPL210115P000900002020-09-17 3:52PM EDT90.003.350.000.000.00-58106.25%
AAPL210115P000912502020-09-17 2:11PM EDT91.253.750.000.000.00-5006.25%
AAPL210115P000925002020-09-17 3:14PM EDT92.504.150.000.000.00-7406.25%
AAPL210115P000937502020-09-17 2:36PM EDT93.754.650.000.000.00-32306.25%
AAPL210115P000950002020-09-17 3:41PM EDT95.004.800.000.000.00-19306.25%
AAPL210115P000962502020-09-17 3:32PM EDT96.255.400.000.000.00-13706.25%
AAPL210115P000975002020-09-17 3:52PM EDT97.505.600.000.000.00-43206.25%
AAPL210115P000987502020-09-17 3:24PM EDT98.756.300.000.000.00-34003.13%
AAPL210115P001000002020-09-17 3:56PM EDT100.006.450.000.000.00-95703.13%
AAPL210115P001012502020-09-17 3:39PM EDT101.257.150.000.000.00-21003.13%
AAPL210115P001025002020-09-17 3:00PM EDT102.507.540.000.000.00-42703.13%
AAPL210115P001037502020-09-17 3:14PM EDT103.758.300.000.000.00-25403.13%
AAPL210115P001050002020-09-17 3:55PM EDT105.008.670.000.000.00-39601.56%
AAPL210115P001075002020-09-17 3:37PM EDT107.5010.000.000.000.00-41801.56%
AAPL210115P001100002020-09-17 3:58PM EDT110.0011.130.000.000.00-2,27400.20%
AAPL210115P001125002020-09-17 3:47PM EDT112.5012.700.000.000.00-17300.00%
AAPL210115P001150002020-09-17 3:56PM EDT115.0013.880.000.000.00-53300.00%
AAPL210115P001175002020-09-17 2:18PM EDT117.5015.670.000.000.00-23900.00%
AAPL210115P001200002020-09-17 3:42PM EDT120.0017.300.000.000.00-12200.00%
AAPL210115P001225002020-09-17 2:37PM EDT122.5019.500.000.000.00-9100.00%
AAPL210115P001250002020-09-17 3:54PM EDT125.0020.600.000.000.00-1500.00%
AAPL210115P001300002020-09-17 2:56PM EDT130.0024.950.000.000.00-5000.00%
AAPL210115P001350002020-09-17 3:38PM EDT135.0029.100.000.000.00-900.00%
AAPL210115P001400002020-09-17 3:22PM EDT140.0033.250.000.000.00-600.00%
AAPL210115P001450002020-09-17 11:15AM EDT145.0037.720.000.000.00-600.00%
AAPL210115P001500002020-09-17 3:22PM EDT150.0042.260.000.000.00-700.00%
AAPL210115P001550002020-09-15 2:04PM EDT155.0041.300.000.000.00-1000.00%
AAPL210115P001600002020-09-17 11:51AM EDT160.0051.000.000.000.00-1800.00%
AAPL210115P001650002020-09-15 12:22PM EDT165.0049.320.000.000.00-200.00%
AAPL210115P001700002020-09-15 12:22PM EDT170.0061.980.000.000.00-1700.00%
AAPL210115P001750002020-09-15 3:26PM EDT175.0066.330.000.000.00-100.00%
AAPL210115P001800002020-09-17 12:39PM EDT180.0071.050.000.000.00-1800.00%
AAPL210115P001850002020-09-09 1:02PM EDT185.0067.900.000.000.00-100.00%
AAPL210115P001900002020-09-04 11:06AM EDT190.0075.780.000.000.00-100.00%
AAPL210115P001950002020-08-27 12:45PM EDT195.001.160.000.000.00-59,6110.00%
AAPL210115P002000002020-09-17 12:01PM EDT200.0090.270.000.000.00-300.00%
AAPL210115P002050002020-08-28 2:12PM EDT205.001.351.191.41+0.24+21.62%33,4110.00%
AAPL210115P002100002020-08-28 12:21PM EDT210.001.501.391.50+0.10+7.14%288,1940.00%
AAPL210115P002150002020-08-28 2:06PM EDT215.001.591.371.59+0.25+18.66%122,2910.00%
AAPL210115P002200002020-08-28 2:18PM EDT220.001.631.471.69+0.17+11.64%107,0100.00%
AAPL210115P002250002020-09-10 2:14PM EDT225.00110.430.000.000.00-200.00%
AAPL210115P002300002020-08-28 3:46PM EDT230.001.751.731.91-0.05-2.78%2927,8270.00%
AAPL210115P002350002020-08-28 2:48PM EDT235.001.921.802.03+0.31+19.25%803,8820.00%
AAPL210115P002400002020-08-28 2:49PM EDT240.002.051.932.15-0.03-1.44%1056,7920.00%
AAPL210115P002450002020-08-28 2:49PM EDT245.002.202.062.28+0.08+3.77%1223,6570.00%
AAPL210115P002500002020-09-17 12:38PM EDT250.00140.700.000.000.00-700.00%
AAPL210115P002550002020-08-28 2:50PM EDT255.002.462.342.56+0.34+16.04%513,0480.00%
AAPL210115P002600002020-08-28 3:41PM EDT260.002.502.482.73-0.09-3.47%157,5880.00%
AAPL210115P002650002020-08-28 3:55PM EDT265.002.752.632.89+0.12+4.56%13,8220.00%
AAPL210115P002700002020-08-28 1:47PM EDT270.002.972.803.10+0.12+4.21%328,5860.00%
AAPL210115P002750002020-08-27 2:22PM EDT275.003.002.973.250.00-203,8020.00%
AAPL210115P002800002020-08-28 3:27PM EDT280.003.233.153.45-0.02-0.62%3715,0710.00%
AAPL210115P002850002020-08-28 3:56PM EDT285.003.503.303.65+0.65+22.81%915,3850.00%
AAPL210115P002900002020-08-28 12:39PM EDT290.003.603.553.80+0.05+1.41%610,8740.00%
AAPL210115P002950002020-08-26 2:55PM EDT295.003.243.754.10+0.02+0.62%11,5210.00%
AAPL210115P003000002020-08-28 3:45PM EDT300.004.254.054.25+0.10+2.41%2615,4840.00%
AAPL210115P003050002020-08-27 12:17PM EDT305.004.244.254.55-0.01-0.24%101,3980.00%
AAPL210115P003100002020-08-28 3:38PM EDT310.004.554.504.85-0.15-3.19%44,5200.00%
AAPL210115P003150002020-08-27 2:01PM EDT315.004.954.805.15+0.11+2.27%11,6010.00%
AAPL210115P003200002020-08-28 2:48PM EDT320.005.305.105.45-0.05-0.93%267,8550.00%
AAPL210115P003250002020-08-28 2:48PM EDT325.005.655.455.85+0.15+2.73%74,6010.00%
AAPL210115P003300002020-08-28 1:57PM EDT330.006.095.906.20-0.03-0.49%625,9780.00%
AAPL210115P003350002020-08-28 9:35AM EDT335.006.356.256.65+1.00+18.69%32,3830.00%
AAPL210115P003400002020-08-28 2:07PM EDT340.006.706.707.10-0.32-4.56%975,1380.00%
AAPL210115P003450002020-08-28 3:41PM EDT345.007.057.207.60-0.05-0.70%131,7860.00%
AAPL210115P003500002020-08-28 3:56PM EDT350.007.957.758.10-0.05-0.63%676,7880.00%
AAPL210115P003550002020-08-28 2:00PM EDT355.008.538.358.70+0.13+1.55%481,6830.00%
AAPL210115P003600002020-08-28 3:06PM EDT360.008.808.909.30-0.35-3.83%403,4210.00%
AAPL210115P003650002020-08-28 12:14PM EDT365.009.659.6010.00-0.05-0.52%404,7450.00%
AAPL210115P003700002020-08-28 12:53PM EDT370.0010.2510.3010.70-0.35-3.30%641,3890.00%
AAPL210115P003750002020-08-28 3:37PM EDT375.0010.7511.0511.50-1.00-8.51%441,9730.00%
AAPL210115P003800002020-08-28 3:54PM EDT380.0012.0511.8512.30-0.10-0.82%1145,1760.00%
AAPL210115P003850002020-08-28 10:56AM EDT385.0012.8012.7013.15-0.70-5.19%792,1030.00%
AAPL210115P003900002020-08-28 3:45PM EDT390.0013.0513.6514.10-0.90-6.45%3183,1480.00%
AAPL210115P003950002020-08-28 10:35AM EDT395.0014.7014.6015.10-0.15-1.01%639780.00%
AAPL210115P004000002020-08-28 3:56PM EDT400.000.190.150.20-15.81-98.81%218,1560.00%
AAPL210115P004050002020-08-28 1:09PM EDT405.0016.6816.7517.25-0.47-2.74%361,0380.00%
AAPL210115P004100002020-08-28 1:46PM EDT410.0018.0018.0018.45-0.35-1.91%511,1460.00%
AAPL210115P004150002020-08-28 3:47PM EDT415.0018.3519.2519.75-1.20-6.14%1297330.00%
AAPL210115P004200002020-08-28 3:53PM EDT420.001.040.130.35-19.91-95.04%1122,0030.00%
AAPL210115P004300002020-08-28 3:53PM EDT430.0022.6823.4023.95-1.17-4.91%1103,0390.00%
AAPL210115P004400002020-08-28 3:53PM EDT440.001.080.160.31-26.02-96.01%591,0760.00%
AAPL210115P004500002020-08-28 3:43PM EDT450.0028.8930.2030.75-1.61-5.28%1013,4300.00%
AAPL210115P004600002020-08-28 3:40PM EDT460.001.360.200.39-33.39-96.09%734,0830.00%
AAPL210115P004700002020-08-28 3:45PM EDT470.0036.5038.3038.90-2.50-6.41%4138380.00%
AAPL210115P004800002020-08-28 3:29PM EDT480.000.360.230.36-43.29-99.18%86,0200.00%
AAPL210115P004900002020-08-28 3:35PM EDT490.0046.8047.8048.50-1.60-3.31%834810.00%
AAPL210115P005000002020-08-28 3:44PM EDT500.000.370.270.50-53.53-99.31%407,4400.00%
AAPL210115P005200002020-08-28 3:47PM EDT520.000.550.330.54-64.30-99.15%15,4570.00%
AAPL210115P005400002020-08-28 3:48PM EDT540.000.450.360.48-75.47-99.41%104,4490.00%
AAPL210115P005600002020-08-28 3:01PM EDT560.000.510.400.52-88.49-99.43%649,8950.00%
AAPL210115P005800002020-08-28 3:01PM EDT580.000.550.450.67-107.92-99.49%2014,6640.00%
AAPL210115P006000002020-08-28 3:05PM EDT600.000.700.550.72-117.60-99.41%30621,2020.00%
AAPL210115P006200002020-08-28 3:58PM EDT620.000.710.540.71-137.51-99.49%1013,4670.00%
AAPL210115P006400002020-08-28 3:38PM EDT640.000.730.590.80-154.19-99.53%305,4710.00%
AAPL210115P006600002020-08-21 2:53PM EDT660.000.840.640.87-175.15-99.52%496,1810.00%
AAPL210115P007000002020-08-28 3:30PM EDT700.000.870.760.98-204.53-99.58%15,1190.00%
AAPL210115P007200002020-08-25 1:03PM EDT720.003.960.821.02-228.19-98.29%-6,1300.00%