Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.07+2.20 (+1.61%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210319C000475002021-01-21 12:42PM EST47.5088.5090.5592.650.00-5486100.78%
AAPL210319C000487502021-01-06 11:33AM EST48.7582.0189.3591.400.00-1132105.47%
AAPL210319C000500002021-01-06 11:33AM EST50.0080.7588.0590.150.00-137696.09%
AAPL210319C000525002020-12-16 2:54PM EST52.5075.7574.4574.800.00-1480.00%
AAPL210319C000550002021-01-14 10:04AM EST55.0074.9583.0585.150.00-11887.89%
AAPL210319C000575002020-12-30 2:37PM EST57.5076.3380.6582.650.00-5112293.55%
AAPL210319C000600002021-01-22 2:56PM EST60.0079.2078.1079.40+6.90+9.54%561,085108.79%
AAPL210319C000625002021-01-14 2:04PM EST62.5067.1875.6577.650.00-21,01185.16%
AAPL210319C000650002021-01-14 2:04PM EST65.0064.7073.1075.150.00-684677.73%
AAPL210319C000675002021-01-14 12:41PM EST67.5062.3970.6072.700.00-10077477.73%
AAPL210319C000700002021-01-22 3:26PM EST70.0069.2668.1070.20+2.16+3.22%377074.02%
AAPL210319C000725002021-01-22 11:15AM EST72.5064.5965.7066.95+7.99+14.12%9642688.43%
AAPL210319C000750002021-01-20 3:48PM EST75.0057.5063.2065.200.00-384971.58%
AAPL210319C000762502021-01-07 9:35AM EST76.2552.3061.9564.000.00-11071.58%
AAPL210319C000775002021-01-07 2:57PM EST77.5053.3060.7062.750.00-283,53669.82%
AAPL210319C000787502021-01-06 2:30PM EST78.7550.6559.4561.500.00-47768.07%
AAPL210319C000800002021-01-22 2:17PM EST80.0059.7058.2559.50+4.98+9.10%331,33578.22%
AAPL210319C000812502021-01-11 9:30AM EST81.2548.4057.0059.000.00-334966.11%
AAPL210319C000825002021-01-21 2:14PM EST82.5054.0755.7557.750.00-4189164.45%
AAPL210319C000837502021-01-22 3:07PM EST83.7555.3554.5055.75+8.92+19.21%161,00772.51%
AAPL210319C000850002021-01-22 3:57PM EST85.0054.5053.3054.55+3.04+5.91%262,47172.12%
AAPL210319C000862502021-01-21 10:11AM EST86.2549.6052.0554.050.00-112561.91%
AAPL210319C000875002021-01-14 2:27PM EST87.5041.8250.7552.800.00-29870359.18%
AAPL210319C000887502021-01-22 1:35PM EST88.7549.4049.5551.55+9.45+23.65%149258.59%
AAPL210319C000900002021-01-22 3:44PM EST90.0050.0548.3549.60+2.85+6.04%202,71766.16%
AAPL210319C000912502021-01-20 1:00PM EST91.2540.9947.1049.100.00-71,64957.28%
AAPL210319C000925002021-01-20 10:57AM EST92.5044.4545.8547.10+4.80+12.11%401,10662.60%
AAPL210319C000937502021-01-21 9:32AM EST93.7541.0044.6046.650.00-121,05654.88%
AAPL210319C000950002021-01-22 3:00PM EST95.0044.4043.4045.40+2.40+5.71%62,78554.05%
AAPL210319C000962502021-01-20 1:30PM EST96.2536.4542.1544.200.00-171853.17%
AAPL210319C000975002021-01-21 1:23PM EST97.5039.1540.9542.950.00-291,58352.25%
AAPL210319C000987502021-01-21 3:35PM EST98.7538.6039.7541.750.00-691351.86%
AAPL210319C001000002021-01-22 3:50PM EST100.0039.8538.5039.75+2.40+6.41%1226,17655.27%
AAPL210319C001012502021-01-22 3:52PM EST101.2538.6037.2539.30+3.15+8.89%495464.97%
AAPL210319C001025002021-01-21 9:42AM EST102.5035.2534.9537.35+3.30+10.33%361,16053.54%
AAPL210319C001037502021-01-22 2:39PM EST103.7535.3034.9036.85+3.50+11.01%465461.67%
AAPL210319C001050002021-01-22 3:33PM EST105.0034.9633.7034.90+2.26+6.91%852,12650.88%
AAPL210319C001062502021-01-21 2:21PM EST106.2531.0032.4534.500.00-871,28859.45%
AAPL210319C001075002021-01-22 3:57PM EST107.5032.5231.3533.25+2.77+9.31%112,32857.52%
AAPL210319C001100002021-01-22 3:55PM EST110.0030.2529.0030.25+2.32+8.31%75717,15448.41%
AAPL210319C001125002021-01-22 3:32PM EST112.5028.0026.8027.90+2.20+8.53%1099,00446.48%
AAPL210319C001150002021-01-22 3:57PM EST115.0025.7024.5526.35+2.20+9.36%49915,33851.29%
AAPL210319C001175002021-01-22 3:47PM EST117.5023.5522.4024.00+2.15+10.05%1618,56048.47%
AAPL210319C001200002021-01-22 3:59PM EST120.0021.3020.3021.55+1.93+9.96%1,069105,82744.84%
AAPL210319C001225002021-01-22 3:57PM EST122.5019.4218.6520.00+2.02+11.61%6558,79647.05%
AAPL210319C001250002021-01-22 3:58PM EST125.0017.4117.0017.45+1.80+11.53%2,75628,44142.42%
AAPL210319C001275002021-01-22 3:57PM EST127.5015.7014.8516.00+1.80+12.95%1,2768,37643.99%
AAPL210319C001300002021-01-22 3:59PM EST130.0014.0213.6513.85+1.70+13.80%3,43475,25541.15%
AAPL210319C001325002021-01-22 3:58PM EST132.5012.4012.1512.30+1.60+14.81%2,96949,46041.04%
AAPL210319C001350002021-01-22 3:59PM EST135.0010.8910.7010.85+1.41+14.87%6,834150,10140.86%
AAPL210319C001375002021-01-22 3:59PM EST137.509.659.409.60+1.35+16.27%10,68414,18541.10%
AAPL210319C001400002021-01-22 3:59PM EST140.008.448.258.40+1.19+16.41%16,81284,22541.03%
AAPL210319C001425002021-01-22 3:58PM EST142.507.477.207.40+1.18+18.76%1,49019,07641.37%
AAPL210319C001450002021-01-22 3:59PM EST145.006.406.356.45+0.99+18.30%3,64928,38441.46%
AAPL210319C001500002021-01-22 3:59PM EST150.004.834.804.90+0.73+17.80%20,00157,56741.92%
AAPL210319C001550002021-01-22 3:59PM EST155.003.693.603.75+0.64+20.98%4,84319,05542.71%
AAPL210319C001600002021-01-22 3:59PM EST160.002.802.742.85+0.47+20.17%4,59521,93543.41%
AAPL210319C001650002021-01-22 3:54PM EST165.002.192.112.19+0.41+23.03%1,79610,54444.30%
AAPL210319C001700002021-01-22 3:57PM EST170.001.701.651.71+0.32+23.19%3,1627,43245.36%
AAPL210319C001750002021-01-22 3:59PM EST175.001.381.321.38+0.25+22.12%1,9286,75646.75%
AAPL210319C001800002021-01-22 3:59PM EST180.001.111.071.15+0.18+19.35%2,1874,84848.36%
AAPL210319C001850002021-01-22 3:52PM EST185.000.930.890.96+0.18+24.00%3633,20149.85%
AAPL210319C001900002021-01-22 3:52PM EST190.000.790.750.82+0.14+21.54%2313,94550.95%
AAPL210319C001950002021-01-22 2:52PM EST195.000.680.650.69+0.13+23.64%2382,27952.39%
AAPL210319C002000002021-01-22 3:59PM EST200.000.590.550.60+0.09+18.00%1,08918,54853.81%
AAPL210319C002050002021-01-22 2:58PM EST205.000.500.490.53+0.07+16.28%1644655.37%
AAPL210319C002100002021-01-22 1:31PM EST210.000.430.430.48+0.08+22.86%236856.93%
AAPL210319C002150002021-01-22 2:56PM EST215.000.410.380.42+0.10+32.26%2233858.20%
AAPL210319C002200002021-01-21 2:22PM EST220.000.290.350.380.00-1239559.77%
AAPL210319C002250002021-01-22 3:45PM EST225.000.340.310.35+0.06+21.43%3954,67861.13%
AAPL210319C002300002021-01-22 3:33PM EST230.000.300.270.31+0.04+15.38%6115862.21%
AAPL210319C002400002020-08-07 9:18AM EST240.00210.00259.65263.950.00-12,4780.00%
AAPL210319C002500002021-01-22 3:58PM EST250.000.160.160.17+0.02+14.29%4,78338,59165.33%
AAPL210319C002600002020-07-29 10:14AM EST260.00122.84240.30244.650.00--170.00%
AAPL210319C002700002020-08-21 9:32AM EST270.00221.80230.85235.100.00-2270.00%
AAPL210319C002800002020-08-21 2:20PM EST280.00221.48221.55225.35+0.01+0.00%21010.00%
AAPL210319C002900002020-08-06 2:26PM EST290.00170.40212.05215.95+0.01+0.01%3190.00%
AAPL210319C003000002020-08-27 1:31PM EST300.00208.36204.05206.300.00-12270.00%
AAPL210319C003100002020-08-28 10:50AM EST310.00198.88194.85197.15+7.32+3.82%300.00%
AAPL210319C003150002020-08-06 1:10PM EST315.00142.52190.35192.400.00--20.00%
AAPL210319C003200002020-08-27 11:34AM EST320.00189.24185.85188.000.00-12670.00%
AAPL210319C003250002020-08-27 11:34AM EST325.00185.00181.40183.400.00-2670.00%
AAPL210319C003300002020-08-28 2:49PM EST330.00181.48176.95179.00-0.55-0.30%1670.00%
AAPL210319C003350002020-08-27 12:20PM EST335.00173.00172.60174.750.00-3140.00%
AAPL210319C003400002020-08-07 2:45PM EST340.00172.48168.25170.20+57.18+49.59%11850.00%
AAPL210319C003450002020-08-24 9:57AM EST345.00162.28163.95166.05-0.01-0.01%200.00%
AAPL210319C003500002020-08-27 11:17AM EST350.00165.20159.75161.600.00-2990.00%
AAPL210319C003550002020-08-26 8:58AM EST355.00160.84155.50157.45-0.01-0.01%500.00%
AAPL210319C003600002020-08-26 9:07AM EST360.00154.76151.35153.30+0.01+0.01%2770.00%
AAPL210319C003650002020-08-26 2:05PM EST365.00150.32147.20149.05+0.02+0.01%2490.00%
AAPL210319C003700002020-08-28 2:25PM EST370.00145.87143.15145.00+8.12+5.89%60670.00%
AAPL210319C003750002020-08-27 10:36AM EST375.00145.12139.15141.00+0.01+0.01%71790.00%
AAPL210319C003800002020-08-28 2:41PM EST380.00140.40135.30137.10+2.70+1.96%33661,284.08%
AAPL210319C003850002020-08-28 10:26AM EST385.00133.89131.35133.10+2.89+2.21%171741,116.60%
AAPL210319C003900002020-08-28 2:40PM EST390.00131.85127.60129.25-1.65-1.24%902371,024.00%
AAPL210319C003950002020-08-27 9:43AM EST395.00128.60123.75125.500.00-131956.37%
AAPL210319C004000002020-08-28 2:57PM EST400.00121.25120.10121.70-1.95-1.58%18429903.35%
AAPL210319C004050002020-08-28 2:30PM EST405.00119.05116.40118.10+5.86+5.18%140859.55%
AAPL210319C004100002020-08-28 1:58PM EST410.00114.46112.90114.45-2.39-2.05%23122822.12%
AAPL210319C004150002020-08-26 2:56PM EST415.00114.85109.35110.900.00-1120788.98%
AAPL210319C004200002020-08-28 10:58AM EST420.00107.25105.90107.40-2.42-2.21%50759.55%
AAPL210319C004250002020-08-28 1:06PM EST425.00104.30102.60104.00-2.70-2.52%28136733.48%
AAPL210319C004300002020-08-28 2:04PM EST430.00100.7099.25100.70-2.95-2.85%18343709.42%
AAPL210319C004400002020-08-28 1:56PM EST440.0094.6092.8594.25-0.90-0.94%39579667.07%
AAPL210319C004500002020-08-28 2:58PM EST450.0087.5086.8588.10-1.50-1.69%2280630.99%
AAPL210319C004600002020-08-28 1:31PM EST460.0082.2981.0082.25-2.46-2.90%161,046599.05%
AAPL210319C004700002020-08-28 2:33PM EST470.0077.7875.5576.70+0.38+0.49%71476571.06%
AAPL210319C004800002020-08-28 2:32PM EST480.0071.1070.4071.50-1.45-2.00%7338,720546.20%
AAPL210319C004900002020-08-28 2:59PM EST490.0065.8065.5566.55-2.35-3.45%55433523.74%
AAPL210319C005000002020-08-28 2:55PM EST500.0061.5760.9061.90-1.33-2.11%1823,012503.25%
AAPL210319C005100002020-08-28 2:45PM EST510.0060.2556.5557.50+1.40+2.38%1051,007484.56%
AAPL210319C005200002020-08-28 1:55PM EST520.0053.8052.5053.45-0.88-1.61%5522,249467.75%
AAPL210319C005300002020-08-28 2:54PM EST530.0050.1448.7549.65-1.93-3.71%5018,416452.41%
AAPL210319C005400002020-08-28 2:52PM EST540.0047.7745.2546.10+0.40+0.84%1071,989438.32%
AAPL210319C005500002020-08-28 2:52PM EST550.0042.7542.0542.85-1.50-3.39%972,502425.62%
AAPL210319C005600002020-08-28 2:59PM EST560.0039.4539.0039.80-2.55-6.07%53427413.68%
AAPL210319C005700002020-08-28 11:52AM EST570.0037.1036.2036.95-1.15-3.01%210402.69%
AAPL210319C005800002020-08-28 2:40PM EST580.0035.3533.6534.35+0.07+0.20%3,0371,512392.72%
AAPL210319C006000002020-08-28 2:59PM EST600.0029.3829.0529.75-1.37-4.46%1711,607374.93%
AAPL210319C006200002020-08-28 12:42PM EST620.0026.0525.1525.80-1.68-6.06%35406359.63%
AAPL210319C006400002020-08-28 2:54PM EST640.0022.2521.8522.45-1.70-7.10%1481,446346.52%
AAPL210319C006600002020-08-28 2:46PM EST660.0020.6019.1019.70-0.20-0.96%19353335.61%
AAPL210319C006800002020-08-28 10:02AM EST680.0017.9016.7517.35-0.40-2.19%4834326.09%
AAPL210319C007000002020-08-28 2:59PM EST700.0015.2015.0015.40-0.85-5.30%36678318.70%
AAPL210319C007200002020-08-28 1:27PM EST720.0013.7013.1513.75-1.05-7.12%12101311.28%
AAPL210319C007400002020-08-28 1:50PM EST740.0012.3511.8012.40-0.42-3.29%9288305.74%
AAPL210319C008000002020-08-28 2:54PM EST800.009.058.859.40-0.75-7.65%50-293.52%
AAPL210319C009000002020-08-28 10:15AM EST900.006.806.156.65-0.07-1.02%3-283.45%
AAPL210319C010000002020-08-28 2:41PM EST1,000.005.004.855.15-0.25-4.76%187614280.24%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210319P000300002021-01-20 11:52AM EST30.000.010.000.010.00--9121.88%
AAPL210319P000400002021-01-19 10:41AM EST40.000.020.000.200.00--10133.20%
AAPL210319P000450002021-01-20 12:57PM EST45.000.010.000.050.00--0104.69%
AAPL210319P000475002021-01-22 3:53PM EST47.500.010.000.01-0.01-50.00%2752,29687.50%
AAPL210319P000487502021-01-21 1:47PM EST48.750.010.000.02-0.01-50.00%20050589.06%
AAPL210319P000500002021-01-21 3:51PM EST50.000.010.020.05-0.01-50.00%1001,21698.44%
AAPL210319P000525002021-01-21 10:37AM EST52.500.010.000.04-0.03-75.00%20018689.06%
AAPL210319P000550002021-01-21 3:10PM EST55.000.030.020.04-0.01-25.00%150888.28%
AAPL210319P000575002021-01-12 3:31PM EST57.500.090.000.240.00-10048398.44%
AAPL210319P000600002021-01-22 11:09AM EST60.000.050.000.21+0.01+25.00%2,82140092.58%
AAPL210319P000625002021-01-21 9:30AM EST62.500.030.000.26-0.05-62.50%386790.82%
AAPL210319P000650002021-01-22 3:37PM EST65.000.060.050.06-0.08-57.14%381,09478.13%
AAPL210319P000675002021-01-20 10:55AM EST67.500.100.050.250.00-12,21084.38%
AAPL210319P000700002021-01-22 1:47PM EST70.000.090.070.10-0.02-18.18%212,94574.61%
AAPL210319P000725002021-01-22 3:40PM EST72.500.110.090.24-0.02-15.38%51,92577.73%
AAPL210319P000750002021-01-22 2:55PM EST75.000.120.090.13-0.02-14.29%4083,63870.12%
AAPL210319P000762502021-01-13 10:45AM EST76.250.280.000.160.00-11,44865.63%
AAPL210319P000775002021-01-20 11:14AM EST77.500.200.000.320.00-51,84470.22%
AAPL210319P000787502021-01-20 11:29AM EST78.750.210.000.180.00-381,26263.28%
AAPL210319P000800002021-01-22 3:54PM EST80.000.160.090.19-0.06-27.27%258,39165.53%
AAPL210319P000812502021-01-14 3:46PM EST81.250.350.000.200.00-11,97260.94%
AAPL210319P000825002021-01-22 3:21PM EST82.500.160.000.20-0.08-33.33%11,08259.38%
AAPL210319P000837502021-01-21 3:37PM EST83.750.230.010.210.00-21,69058.59%
AAPL210319P000850002021-01-22 10:01AM EST85.000.200.200.22-0.03-13.04%232,05662.70%
AAPL210319P000862502021-01-21 1:27PM EST86.250.270.040.240.00-5621,73357.42%
AAPL210319P000875002021-01-22 9:30AM EST87.500.240.100.26-0.03-11.11%410,48358.01%
AAPL210319P000887502021-01-22 12:29PM EST88.750.250.240.27-0.05-16.67%1211,11359.67%
AAPL210319P000900002021-01-22 3:20PM EST90.000.270.260.31-0.02-6.90%2338,42759.08%
AAPL210319P000912502021-01-22 12:24PM EST91.250.290.280.33-0.07-19.44%411,12558.15%
AAPL210319P000925002021-01-21 10:26AM EST92.500.330.300.34-0.08-19.51%12,20657.03%
AAPL210319P000937502021-01-22 10:25AM EST93.750.360.330.38-0.04-10.00%1921,24056.45%
AAPL210319P000950002021-01-22 1:21PM EST95.000.390.350.39-0.01-2.50%17518,60355.23%
AAPL210319P000962502021-01-21 2:56PM EST96.250.420.390.430.00-43,24854.64%
AAPL210319P000975002021-01-22 3:05PM EST97.500.410.420.46-0.05-10.87%44,70053.76%
AAPL210319P000987502021-01-22 2:10PM EST98.750.440.450.49-0.09-16.98%504,28852.78%
AAPL210319P001000002021-01-22 3:34PM EST100.000.490.500.53-0.04-7.55%27022,37852.15%
AAPL210319P001012502021-01-21 3:37PM EST101.250.570.530.57-0.01-1.72%22,21051.20%
AAPL210319P001025002021-01-22 3:33PM EST102.500.560.580.62-0.07-11.11%3913,80550.49%
AAPL210319P001037502021-01-22 3:54PM EST103.750.650.630.67-0.05-7.14%322,59350.05%
AAPL210319P001050002021-01-22 3:33PM EST105.000.650.690.72-0.10-13.33%9312,39649.22%
AAPL210319P001062502021-01-22 2:47PM EST106.250.760.750.79-0.08-9.52%7095,35148.61%
AAPL210319P001075002021-01-22 3:04PM EST107.500.780.820.86-0.12-13.33%529,02347.90%
AAPL210319P001100002021-01-22 3:59PM EST110.001.010.991.03-0.12-10.62%3,26227,61046.68%
AAPL210319P001125002021-01-22 3:54PM EST112.501.211.191.24-0.15-11.03%56813,11045.56%
AAPL210319P001150002021-01-22 3:54PM EST115.001.451.461.51-0.22-13.17%9,46523,39944.65%
AAPL210319P001175002021-01-22 3:58PM EST117.501.781.781.84-0.29-14.01%1,1046,04343.82%
AAPL210319P001200002021-01-22 3:59PM EST120.002.242.182.26-0.27-10.76%2,41031,26743.25%
AAPL210319P001225002021-01-22 3:57PM EST122.502.682.682.76-0.42-13.55%8294,81342.73%
AAPL210319P001250002021-01-22 3:57PM EST125.003.323.253.35-0.43-11.47%2,5029,94942.25%
AAPL210319P001275002021-01-22 3:59PM EST127.504.003.954.10-0.52-11.50%2,5033,68942.16%
AAPL210319P001300002021-01-22 3:59PM EST130.004.804.804.90-0.69-12.57%2,63820,96941.79%
AAPL210319P001325002021-01-22 3:53PM EST132.505.745.755.90-0.78-11.96%2,8163,84941.90%
AAPL210319P001350002021-01-22 3:58PM EST135.006.796.856.95-0.86-11.24%1,707121,64241.69%
AAPL210319P001375002021-01-22 3:53PM EST137.508.008.058.20-1.02-11.31%7121,39041.91%
AAPL210319P001400002021-01-22 3:59PM EST140.009.429.409.50-0.93-8.99%6,07026,36541.83%
AAPL210319P001425002021-01-22 3:51PM EST142.5010.6810.8511.00-1.55-12.67%12996742.18%
AAPL210319P001450002021-01-22 3:50PM EST145.0012.1512.4012.55-1.40-10.33%7280542.27%
AAPL210319P001500002021-01-22 3:35PM EST150.0015.6915.8516.05-1.46-8.51%3,55572243.02%
AAPL210319P001550002021-01-22 3:53PM EST155.0019.4519.5020.60-2.75-12.39%943947.64%
AAPL210319P001600002021-01-22 3:45PM EST160.0023.5522.9024.70-6.05-20.44%1044548.87%
AAPL210319P001650002021-01-22 10:44AM EST165.0030.6028.0029.10+0.80+2.68%23,64450.77%
AAPL210319P001700002021-01-22 3:59PM EST170.0032.6332.4533.60-2.46-7.01%538352.48%
AAPL210319P001750002021-01-21 10:11AM EST175.0038.3036.4538.50-2.15-5.32%135556.37%
AAPL210319P001800002021-01-22 3:04PM EST180.0042.3541.1043.10-6.30-12.95%130657.62%
AAPL210319P001850002021-01-19 10:20AM EST185.0058.4045.9047.950.00-13417750.29%
AAPL210319P001900002021-01-20 9:57AM EST190.0060.6050.8552.750.00-2024752.15%
AAPL210319P001950002021-01-15 10:55AM EST195.0068.3055.7057.650.00-9737053.59%
AAPL210319P002000002021-01-20 11:32AM EST200.0068.7360.5563.300.00-137860.16%
AAPL210319P002050002021-01-19 1:33PM EST205.0077.3065.4567.500.00--13356.10%
AAPL210319P002100002020-08-25 8:41AM EST210.002.041.912.180.00-100.00%
AAPL210319P002200002021-01-19 9:41AM EST220.0092.2580.2582.300.00-206059.33%
AAPL210319P002250002021-01-19 10:59AM EST225.0098.2585.3087.300.00-6017862.35%
AAPL210319P002300002021-01-20 9:57AM EST230.00100.3590.2592.300.00-110063.97%
AAPL210319P002400002020-08-27 11:34AM EST240.003.002.893.25-0.01-0.33%200.00%
AAPL210319P002500002020-12-28 11:08AM EST250.00114.86110.15112.200.00-28668.95%
AAPL210319P002600002020-08-27 2:28PM EST260.004.003.704.100.00-2720.00%
AAPL210319P002700002020-08-24 8:30AM EST270.003.924.204.600.00-100.00%
AAPL210319P002800002020-08-28 10:51AM EST280.004.954.755.00-0.13-2.56%3770.00%
AAPL210319P002900002020-08-27 11:36AM EST290.005.805.405.800.00-11450.00%
AAPL210319P003000002020-08-28 1:11PM EST300.006.306.156.30-0.21-3.23%12900.00%
AAPL210319P003050002020-08-26 12:59PM EST305.005.966.506.950.00-881830.00%
AAPL210319P003100002020-08-27 11:45AM EST310.007.326.957.40+0.02+0.27%1800.00%
AAPL210319P003150002020-08-26 1:52PM EST315.006.887.357.85+0.02+0.29%501410.00%
AAPL210319P003200002020-08-28 2:15PM EST320.007.907.908.35+0.75+10.49%3,0191600.00%
AAPL210319P003250002020-08-28 1:49PM EST325.008.458.458.90-0.65-7.14%1871850.00%
AAPL210319P003300002020-08-27 2:56PM EST330.009.449.009.45-0.01-0.11%11600.00%
AAPL210319P003350002020-08-27 11:14AM EST335.009.929.6010.05+0.02+0.20%61750.00%
AAPL210319P003400002020-08-25 12:43PM EST340.0010.4010.2510.70+0.56+5.69%101650.00%
AAPL210319P003450002020-08-25 8:53AM EST345.0010.8010.9511.400.00-42380.00%
AAPL210319P003500002020-08-28 11:31AM EST350.0011.7011.6512.15-0.45-3.70%11,7340.00%
AAPL210319P003550002020-08-27 8:30AM EST355.0012.6012.4512.95+0.70+5.88%11800.00%
AAPL210319P003600002020-08-28 12:33PM EST360.0013.6013.2513.80+0.60+4.62%34880.00%
AAPL210319P003650002020-08-26 9:02AM EST365.0012.9214.1514.70+0.02+0.16%21200.00%
AAPL210319P003700002020-08-27 2:37PM EST370.0015.4415.1515.60-0.01-0.06%12610.00%
AAPL210319P003750002020-08-28 11:51AM EST375.0016.0016.0516.60+1.00+6.67%11630.00%
AAPL210319P003800002020-08-27 11:45AM EST380.0017.2017.1017.65-0.88-4.87%52,5570.00%
AAPL210319P003850002020-08-25 8:53AM EST385.0018.0018.2518.800.00-151670.00%
AAPL210319P003900002020-08-28 10:48AM EST390.0019.2819.3519.95+0.53+2.83%13880.00%
AAPL210319P003950002020-08-28 11:53AM EST395.0020.2520.5521.15+0.20+1.00%55300.00%
AAPL210319P004000002020-08-28 2:42PM EST400.0020.9021.8522.45-1.55-6.90%25500.00%
AAPL210319P004050002020-08-28 11:49AM EST405.0022.9123.2023.80-1.99-7.99%100.00%
AAPL210319P004100002020-08-28 11:47AM EST410.0024.1024.6025.20+1.00+4.33%275730.00%
AAPL210319P004150002020-08-26 10:16AM EST415.0024.6026.1026.700.00-271070.00%
AAPL210319P004200002020-08-28 2:24PM EST420.0027.3027.6028.25-0.35-1.27%723230.00%
AAPL210319P004250002020-08-27 1:27PM EST425.0029.4529.2029.850.00-5400.00%
AAPL210319P004300002020-08-28 2:57PM EST430.0031.1030.9031.55-0.15-0.48%7600.00%
AAPL210319P004400002020-08-27 1:41PM EST440.0034.8034.5535.20+0.10+0.29%13420.00%
AAPL210319P004500002020-08-28 2:44PM EST450.0036.9038.3539.05-1.71-4.43%1211,3010.00%
AAPL210319P004600002020-08-28 2:37PM EST460.0041.7042.5043.25-1.05-2.46%512760.00%
AAPL210319P004700002020-08-28 1:22PM EST470.0046.7846.9547.75-1.47-3.05%24270.00%
AAPL210319P004800002020-08-28 2:32PM EST480.0050.9551.8052.55+0.45+0.89%3,0931270.00%
AAPL210319P004900002020-08-28 2:32PM EST490.0055.9556.8057.65-1.55-2.70%21160.00%
AAPL210319P005000002020-08-28 2:30PM EST500.0061.3062.1563.00-0.70-1.13%92970.00%
AAPL210319P005100002020-08-26 11:13AM EST510.0064.3767.8068.700.00-20970.00%
AAPL210319P005200002020-08-27 10:50AM EST520.0072.2073.7074.650.00-11090.00%
AAPL210319P005300002020-08-27 10:50AM EST530.0078.2379.8580.900.00-1550.00%
AAPL210319P005400002020-08-25 9:31AM EST540.0088.9586.3587.350.00-23720.00%
AAPL210319P005500002020-08-27 9:47AM EST550.0090.9593.0594.100.00-43110.00%
AAPL210319P005600002020-08-27 9:47AM EST560.0097.7599.95101.150.00-351290.00%
AAPL210319P005700002020-08-23 11:13PM EST570.00107.20107.05108.350.00--130.00%
AAPL210319P005800002020-08-27 10:20AM EST580.00111.75114.45115.700.00-30610.00%
AAPL210319P006000002020-08-26 12:08PM EST600.00128.00129.75131.20+2.47+1.97%2180.00%
AAPL210319P006600002020-08-10 2:47PM EST660.00218.20179.50181.250.00-30300.00%
AAPL210319P007200002020-08-24 1:34PM EST720.00231.00233.25235.300.00--300.00%
AAPL210319P010000002020-08-27 8:30AM EST1,000.00495.12503.90506.65+0.02+0.00%-10.00%