Australia markets close in 1 hour 6 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT

116.10 +0.35 (0.30%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210319C000475002020-10-22 12:35PM EDT47.5067.8568.0068.75-2.75-3.90%158662.21%
AAPL210319C000487502020-10-20 9:39AM EDT48.7567.1466.8067.650.00-538165.92%
AAPL210319C000500002020-10-12 3:24PM EDT50.0071.0065.5566.300.00-152161.72%
AAPL210319C000525002020-08-31 1:05PM EDT52.5077.5064.2564.800.00-26884.33%
AAPL210319C000550002020-09-09 9:33AM EDT55.0062.0061.4561.900.00-14074.41%
AAPL210319C000575002020-10-07 10:08AM EDT57.5057.3057.7558.900.00-19165.53%
AAPL210319C000600002020-10-20 1:33PM EDT60.0055.0055.3056.45-4.00-6.78%19,92662.96%
AAPL210319C000625002020-10-12 12:27PM EDT62.5061.4052.8054.450.00-125052.83%
AAPL210319C000650002020-10-19 9:47AM EDT65.0053.0050.3052.050.00-112851.03%
AAPL210319C000675002020-10-12 3:07PM EDT67.5057.5048.4549.150.00-1011550.56%
AAPL210319C000700002020-10-22 1:13PM EDT70.0046.6346.0547.35-1.37-2.85%658153.61%
AAPL210319C000725002020-10-20 1:42PM EDT72.5047.1043.7045.000.00-66652.32%
AAPL210319C000750002020-10-22 3:09PM EDT75.0041.5041.3542.70-2.00-4.60%591651.10%
AAPL210319C000762502020-10-12 2:38PM EDT76.2549.4539.4541.550.00-2556.62%
AAPL210319C000775002020-10-22 3:03PM EDT77.5039.3239.0040.40-1.34-3.30%14,58455.71%
AAPL210319C000787502020-10-21 9:39AM EDT78.7540.0537.8539.300.00-11755.19%
AAPL210319C000800002020-10-22 11:02AM EDT80.0037.2036.7038.20-1.40-3.63%131,61954.60%
AAPL210319C000812502020-10-01 2:44PM EDT81.2537.5535.6037.100.00-12035253.97%
AAPL210319C000825002020-10-16 2:43PM EDT82.5039.1334.5036.000.00-20856253.28%
AAPL210319C000837502020-10-21 9:54AM EDT83.7535.7633.3534.950.00-188452.88%
AAPL210319C000850002020-10-22 3:59PM EDT85.0032.5532.3033.85-2.33-6.68%41,42652.11%
AAPL210319C000862502020-10-19 1:59PM EDT86.2533.6831.2032.850.00-9619051.89%
AAPL210319C000875002020-10-20 12:11PM EDT87.5030.0230.1531.85-1.73-5.45%2434351.60%
AAPL210319C000887502020-10-22 2:48PM EDT88.7529.4029.1030.80-3.75-11.31%189450.96%
AAPL210319C000900002020-10-22 1:41PM EDT90.0028.3528.1029.80-1.26-4.26%651,90550.55%
AAPL210319C000912502020-10-19 10:37AM EDT91.2529.8527.1028.750.00-118849.82%
AAPL210319C000925002020-10-22 11:29AM EDT92.5026.5025.1527.70-1.40-5.02%144149.05%
AAPL210319C000937502020-10-22 10:19AM EDT93.7526.5024.2026.80-0.86-3.14%478548.96%
AAPL210319C000950002020-10-22 3:04PM EDT95.0024.5123.2025.80-1.49-5.73%33,24348.33%
AAPL210319C000962502020-10-20 9:55AM EDT96.2523.4523.3523.75-0.70-2.90%367442.78%
AAPL210319C000975002020-10-22 3:35PM EDT97.5023.1022.4522.85-1.05-4.35%44390042.65%
AAPL210319C000987502020-10-22 9:53AM EDT98.7523.2321.5521.95-0.28-1.19%641942.44%
AAPL210319C001000002020-10-22 2:42PM EDT100.0020.8020.7021.05-1.69-7.51%3645,10042.15%
AAPL210319C001012502020-10-22 12:52PM EDT101.2519.9019.8520.25-1.50-7.01%326642.21%
AAPL210319C001025002020-10-22 9:58AM EDT102.5019.1819.0019.40-1.77-8.45%3669741.97%
AAPL210319C001037502020-10-21 2:56PM EDT103.7520.0518.2518.600.00-153441.86%
AAPL210319C001050002020-10-22 1:14PM EDT105.0017.8517.4517.85-0.75-4.03%522,47641.86%
AAPL210319C001062502020-10-22 1:41PM EDT106.2516.9016.7017.10-0.95-5.32%1866041.79%
AAPL210319C001075002020-10-22 2:16PM EDT107.5016.1516.0016.35-1.20-6.92%551,67741.63%
AAPL210319C001100002020-10-22 3:56PM EDT110.0014.8014.6514.95-1.45-8.92%2466,09841.46%
AAPL210319C001125002020-10-22 3:42PM EDT112.5013.7213.3513.65-0.90-6.16%1529,66541.35%
AAPL210319C001150002020-10-22 3:53PM EDT115.0012.2512.1012.45-1.00-7.55%1,07810,11841.30%
AAPL210319C001175002020-10-22 3:49PM EDT117.5011.1011.0011.30-0.82-6.88%6966,00541.14%
AAPL210319C001200002020-10-22 3:59PM EDT120.0010.1010.0010.25-0.75-6.91%4,640175,52541.05%
AAPL210319C001225002020-10-22 3:54PM EDT122.509.109.009.25-0.75-7.61%3554,99740.87%
AAPL210319C001250002020-10-22 3:51PM EDT125.008.258.108.35-0.74-8.23%45320,64440.78%
AAPL210319C001275002020-10-22 3:49PM EDT127.507.437.257.55-0.82-9.94%1275,93540.79%
AAPL210319C001300002020-10-22 3:59PM EDT130.006.656.556.80-0.55-7.64%80097,06840.75%
AAPL210319C001325002020-10-22 3:51PM EDT132.506.005.856.10-0.70-10.45%8173,04340.65%
AAPL210319C001350002020-10-22 3:33PM EDT135.005.445.255.40-0.36-6.21%1,77410,95640.33%
AAPL210319C001375002020-10-22 3:36PM EDT137.504.954.754.85-0.34-6.43%13410,60840.36%
AAPL210319C001400002020-10-22 3:44PM EDT140.004.304.254.35-0.42-8.90%2927,78840.38%
AAPL210319C001425002020-10-22 3:14PM EDT142.503.853.803.90-0.59-13.29%2064,34440.42%
AAPL210319C001450002020-10-22 3:59PM EDT145.003.463.403.60-0.34-8.95%10915,34540.93%
AAPL210319C001500002020-10-22 3:54PM EDT150.002.802.782.91-0.25-8.20%90121,62041.10%
AAPL210319C001550002020-10-22 3:57PM EDT155.002.292.272.40-0.26-10.20%13114,47341.54%
AAPL210319C001600002020-10-22 3:48PM EDT160.001.881.862.00-0.27-12.56%34110,61842.08%
AAPL210319C001650002020-10-22 3:52PM EDT165.001.581.541.68-0.22-12.22%3,3557,26542.65%
AAPL210319C001700002020-10-22 2:20PM EDT170.001.301.301.44-0.20-13.33%644,77643.38%
AAPL210319C001750002020-10-22 3:44PM EDT175.001.151.131.21-0.11-8.73%1175,34843.85%
AAPL210319C001800002020-10-22 3:52PM EDT180.001.000.961.05-0.11-9.91%503,32844.58%
AAPL210319C001850002020-10-22 3:29PM EDT185.000.890.850.94-0.09-9.18%62,91645.53%
AAPL210319C001900002020-10-22 2:54PM EDT190.000.770.730.83-0.10-11.49%82,89546.29%
AAPL210319C001950002020-10-22 3:30PM EDT195.000.690.680.70-0.08-10.39%211,24646.58%
AAPL210319C002000002020-10-22 3:51PM EDT200.000.610.610.64-0.08-11.59%7016,03847.51%
AAPL210319C002100002020-08-18 12:57PM EDT210.00253.04288.60293.15-0.01-0.00%8170.00%
AAPL210319C002200002020-08-06 2:10PM EDT220.00232.04279.30283.400.00-380.00%
AAPL210319C002250002020-10-22 3:43PM EDT225.000.430.400.47-0.02-4.44%462,67151.90%
AAPL210319C002300002020-08-21 3:41PM EDT230.00268.72269.25273.65+0.02+0.01%3350.00%
AAPL210319C002400002020-08-07 10:18AM EDT240.00210.00259.65263.950.00-12,4780.00%
AAPL210319C002500002020-10-22 3:53PM EDT250.000.310.300.31-0.02-6.06%26621,66055.42%
AAPL210319C002600002020-07-29 11:14AM EDT260.00122.84240.30244.650.00--170.00%
AAPL210319C002700002020-08-21 10:32AM EDT270.00221.80230.85235.100.00-2270.00%
AAPL210319C002800002020-08-21 3:20PM EDT280.00221.48221.55225.35+0.01+0.00%21010.00%
AAPL210319C002900002020-08-06 3:26PM EDT290.00170.40212.05215.95+0.01+0.01%3190.00%
AAPL210319C003000002020-08-27 2:31PM EDT300.00208.36204.05206.300.00-12270.00%
AAPL210319C003100002020-08-28 11:50AM EDT310.00198.88194.85197.15+7.32+3.82%31,3010.00%
AAPL210319C003150002020-08-06 2:10PM EDT315.00142.52190.35192.400.00--20.00%
AAPL210319C003200002020-08-27 12:34PM EDT320.00189.24185.85188.000.00-12670.00%
AAPL210319C003250002020-08-27 12:34PM EDT325.00185.00181.40183.400.00-2670.00%
AAPL210319C003300002020-08-28 3:49PM EDT330.00181.48176.95179.00-0.55-0.30%1670.00%
AAPL210319C003350002020-08-27 1:20PM EDT335.00173.00172.60174.750.00-3140.00%
AAPL210319C003400002020-08-07 3:45PM EDT340.00172.48168.25170.20+57.18+49.59%11850.00%
AAPL210319C003450002020-08-24 10:57AM EDT345.00162.28163.95166.05-0.01-0.01%2150.00%
AAPL210319C003500002020-08-27 12:17PM EDT350.00165.20159.75161.600.00-2990.00%
AAPL210319C003550002020-08-26 9:58AM EDT355.00160.84155.50157.45-0.01-0.01%5690.00%
AAPL210319C003600002020-08-26 10:07AM EDT360.00154.76151.35153.30+0.01+0.01%2770.00%
AAPL210319C003650002020-08-26 3:05PM EDT365.00150.32147.20149.05+0.02+0.01%10490.00%
AAPL210319C003700002020-08-28 3:25PM EDT370.00145.87143.15145.00+8.12+5.89%60670.00%
AAPL210319C003750002020-08-27 11:36AM EDT375.00145.12139.15141.00+0.01+0.01%71790.00%
AAPL210319C003800002020-08-28 3:41PM EDT380.00140.40135.30137.10+2.70+1.96%33660.00%
AAPL210319C003850002020-08-28 11:26AM EDT385.00133.89131.35133.10+2.89+2.21%171740.00%
AAPL210319C003900002020-08-28 3:40PM EDT390.00131.85127.60129.25-1.65-1.24%902370.00%
AAPL210319C003950002020-08-27 10:43AM EDT395.00128.60123.75125.500.00-1310.00%
AAPL210319C004000002020-08-28 3:57PM EDT400.00121.25120.10121.70-1.95-1.58%184290.00%
AAPL210319C004050002020-08-28 3:30PM EDT405.00119.05116.40118.10+5.86+5.18%1400.00%
AAPL210319C004100002020-08-28 2:58PM EDT410.00114.46112.90114.45-2.39-2.05%23122811.62%
AAPL210319C004150002020-08-26 3:56PM EDT415.00114.85109.35110.900.00-1120696.88%
AAPL210319C004200002020-08-28 11:58AM EDT420.00107.25105.90107.40-2.42-2.21%5446636.01%
AAPL210319C004250002020-08-28 2:06PM EDT425.00104.30102.60104.00-2.70-2.52%28136593.97%
AAPL210319C004300002020-08-28 3:04PM EDT430.00100.7099.25100.70-2.95-2.85%18343560.77%
AAPL210319C004400002020-08-28 2:56PM EDT440.0094.6092.8594.25-0.90-0.94%39579510.33%
AAPL210319C004500002020-08-28 3:58PM EDT450.0087.5086.8588.10-1.50-1.69%2282,391472.53%
AAPL210319C004600002020-08-28 2:31PM EDT460.0082.2981.0082.25-2.46-2.90%161,046441.71%
AAPL210319C004700002020-08-28 3:33PM EDT470.0077.7875.5576.70+0.38+0.49%71476416.21%
AAPL210319C004800002020-08-28 3:32PM EDT480.0071.1070.4071.50-1.45-2.00%7338,720394.48%
AAPL210319C004900002020-08-28 3:59PM EDT490.0065.8065.5566.55-2.35-3.45%55433375.48%
AAPL210319C005000002020-08-28 3:55PM EDT500.0061.5760.9061.90-1.33-2.11%1823,012358.56%
AAPL210319C005100002020-08-28 3:45PM EDT510.0060.2556.5557.50+1.40+2.38%1051,007343.46%
AAPL210319C005200002020-08-28 2:55PM EDT520.0053.8052.5053.45-0.88-1.61%5522,249330.08%
AAPL210319C005300002020-08-28 3:54PM EDT530.0050.1448.7549.65-1.93-3.71%5018,416318.03%
AAPL210319C005400002020-08-28 3:52PM EDT540.0047.7745.2546.10+0.40+0.84%1071,989307.09%
AAPL210319C005500002020-08-28 3:52PM EDT550.0042.7542.0542.85-1.50-3.39%972,502297.31%
AAPL210319C005600002020-08-28 3:59PM EDT560.0039.4539.0039.80-2.55-6.07%53427288.20%
AAPL210319C005700002020-08-28 12:52PM EDT570.0037.1036.2036.95-1.15-3.01%21547279.86%
AAPL210319C005800002020-08-28 3:40PM EDT580.0035.3533.6534.35+0.07+0.20%3,0371,512272.34%
AAPL210319C006000002020-08-28 3:59PM EDT600.0029.3829.0529.75-1.37-4.46%1711,607259.00%
AAPL210319C006200002020-08-28 1:42PM EDT620.0026.0525.1525.80-1.68-6.06%35406247.61%
AAPL210319C006400002020-08-28 3:54PM EDT640.0022.2521.8522.45-1.70-7.10%1481,446237.90%
AAPL210319C006600002020-08-28 3:46PM EDT660.0020.6019.1019.70-0.20-0.96%19353229.82%
AAPL210319C006800002020-08-28 11:02AM EDT680.0017.9016.7517.35-0.40-2.19%4834222.79%
AAPL210319C007000002020-08-28 3:59PM EDT700.0015.2015.0015.40-0.85-5.30%36678217.31%
AAPL210319C007200002020-08-28 2:27PM EDT720.0013.7013.1513.75-1.05-7.12%12101211.85%
AAPL210319C007400002020-08-28 2:50PM EDT740.0012.3511.8012.40-0.42-3.29%9288207.72%
AAPL210319C008000002020-08-28 3:54PM EDT800.009.058.859.40-0.75-7.65%5031198.52%
AAPL210319C009000002020-08-28 11:15AM EDT900.006.806.156.65-0.07-1.02%35190.60%
AAPL210319C010000002020-08-28 3:41PM EDT1,000.005.004.855.15-0.25-4.76%187614187.60%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210319P000475002020-10-22 3:23PM EDT47.500.220.170.280.00-398467.77%
AAPL210319P000487502020-10-22 12:28PM EDT48.750.270.190.29+0.02+8.00%44766.60%
AAPL210319P000500002020-10-21 3:21PM EDT50.000.260.200.31-0.02-7.14%380665.43%
AAPL210319P000525002020-10-21 3:20PM EDT52.500.340.240.35+0.04+13.33%120063.48%
AAPL210319P000550002020-10-20 1:42PM EDT55.000.350.360.400.00-1641262.70%
AAPL210319P000575002020-10-14 2:36PM EDT57.500.470.400.450.00-143160.50%
AAPL210319P000600002020-10-22 10:56AM EDT60.000.500.450.50+0.05+11.11%1019358.40%
AAPL210319P000625002020-10-20 3:09PM EDT62.500.520.510.570.00-81,02956.59%
AAPL210319P000650002020-10-20 10:17AM EDT65.000.590.580.620.00-121,09154.59%
AAPL210319P000675002020-10-22 3:46PM EDT67.500.700.650.73+0.02+2.94%51,66353.03%
AAPL210319P000700002020-10-22 11:28AM EDT70.000.810.750.83-0.01-1.22%172,73151.47%
AAPL210319P000725002020-10-15 12:44PM EDT72.500.860.870.930.00-501,75550.29%
AAPL210319P000750002020-10-22 11:37AM EDT75.001.091.001.07+0.10+10.10%623,14148.90%
AAPL210319P000762502020-10-20 2:57PM EDT76.251.061.091.150.00-181,58148.27%
AAPL210319P000775002020-10-22 12:33PM EDT77.501.271.181.24+0.02+1.60%11,49347.68%
AAPL210319P000787502020-10-20 3:24PM EDT78.751.281.281.340.00-61,19247.12%
AAPL210319P000800002020-10-22 2:59PM EDT80.001.451.391.450.00-413,53246.61%
AAPL210319P000812502020-10-16 12:05PM EDT81.251.531.511.570.00-2641,92746.12%
AAPL210319P000825002020-10-22 12:55PM EDT82.501.731.641.70+0.11+6.79%378545.65%
AAPL210319P000837502020-10-22 1:26PM EDT83.751.821.781.85+0.07+4.00%901,63445.28%
AAPL210319P000850002020-10-22 3:04PM EDT85.001.981.942.05+0.02+1.02%242,04445.19%
AAPL210319P000862502020-10-22 12:46PM EDT86.252.252.112.18+0.18+8.70%11,88144.52%
AAPL210319P000875002020-10-22 12:40PM EDT87.502.442.302.37+0.11+4.72%210,17344.19%
AAPL210319P000887502020-10-20 10:49AM EDT88.752.522.512.570.00-8994243.86%
AAPL210319P000900002020-10-22 1:04PM EDT90.002.822.722.82+0.07+2.55%95,64843.74%
AAPL210319P000912502020-10-21 1:18PM EDT91.252.962.963.05+0.06+2.07%187343.42%
AAPL210319P000925002020-10-21 1:41PM EDT92.503.183.203.350.00-61,92443.41%
AAPL210319P000937502020-10-21 10:57AM EDT93.753.553.453.60+0.30+9.23%31,11243.03%
AAPL210319P000950002020-10-22 10:52AM EDT95.003.903.753.90+0.26+7.14%16921,75842.84%
AAPL210319P000962502020-10-22 12:21PM EDT96.254.254.104.25+0.25+6.25%33,08242.80%
AAPL210319P000975002020-10-22 10:32AM EDT97.504.504.404.60+0.20+4.65%34,54742.67%
AAPL210319P000987502020-10-22 11:35AM EDT98.754.974.804.95+0.37+8.04%64,26542.46%
AAPL210319P001000002020-10-22 3:20PM EDT100.005.255.155.35+0.15+2.94%6225,33042.38%
AAPL210319P001012502020-10-21 10:34AM EDT101.255.765.555.75+0.61+11.84%101,55842.22%
AAPL210319P001025002020-10-22 3:04PM EDT102.506.066.006.20+0.36+6.32%113,31842.19%
AAPL210319P001037502020-10-22 3:46PM EDT103.756.506.456.65+0.35+5.69%31,78842.08%
AAPL210319P001050002020-10-22 3:46PM EDT105.006.966.907.15+0.35+5.30%639,51742.08%
AAPL210319P001062502020-10-22 11:52AM EDT106.257.607.407.65+0.40+5.56%24,87141.99%
AAPL210319P001075002020-10-22 1:52PM EDT107.508.157.958.15+0.70+9.40%186,91341.83%
AAPL210319P001100002020-10-22 3:53PM EDT110.009.209.059.25+0.35+3.95%3210,29441.66%
AAPL210319P001125002020-10-22 3:37PM EDT112.5010.1210.2510.45+0.47+4.87%1467,37741.54%
AAPL210319P001150002020-10-22 3:14PM EDT115.0011.6511.5011.75+0.59+5.33%1188,36741.49%
AAPL210319P001175002020-10-22 2:49PM EDT117.5013.1012.8513.15+0.90+7.38%1004,43741.49%
AAPL210319P001200002020-10-22 3:46PM EDT120.0014.3214.3514.60+0.82+6.07%12117,14541.41%
AAPL210319P001225002020-10-20 3:17PM EDT122.5014.9015.8016.100.00-21,41441.23%
AAPL210319P001250002020-10-22 11:00AM EDT125.0017.5017.4017.70+0.90+5.42%243,98941.14%
AAPL210319P001275002020-10-22 2:13PM EDT127.5019.3919.1019.45+1.19+6.54%167741.33%
AAPL210319P001300002020-10-22 12:02PM EDT130.0021.2820.8521.20+1.72+8.79%172341.30%
AAPL210319P001325002020-10-22 1:43PM EDT132.5022.7522.6523.00+0.85+3.88%3385941.22%
AAPL210319P001350002020-10-22 3:16PM EDT135.0024.7524.5524.90+1.03+4.34%221,71041.30%
AAPL210319P001375002020-10-20 3:24PM EDT137.5025.3026.5026.850.00-201,46741.36%
AAPL210319P001400002020-10-19 3:14PM EDT140.0027.3528.5028.850.00-251,52941.42%
AAPL210319P001425002020-10-13 2:14PM EDT142.5027.8030.5530.950.00-141241.71%
AAPL210319P001450002020-10-16 1:37PM EDT145.0029.8232.6533.050.00-135841.84%
AAPL210319P001500002020-10-22 1:00PM EDT150.0037.2535.7538.65+1.23+3.41%229047.96%
AAPL210319P001550002020-09-09 2:09PM EDT155.0042.1541.0041.400.00-8418540.19%
AAPL210319P001600002020-10-12 1:33PM EDT160.0039.6845.1545.500.00-22337.13%
AAPL210319P001650002020-09-08 10:37AM EDT165.0052.3551.5051.900.00-112648.58%
AAPL210319P001700002020-09-04 10:48AM EDT170.0060.6556.5060.600.00-11259.73%
AAPL210319P001750002020-09-25 12:10PM EDT175.0066.2560.1061.600.00-1351.92%
AAPL210319P001800002020-10-12 12:29PM EDT180.0059.7464.1066.550.00-213353.96%
AAPL210319P001850002020-10-15 3:34PM EDT185.0065.4569.7570.600.00-1449.33%
AAPL210319P001900002020-10-12 10:36AM EDT190.0070.2474.0075.500.00-305250.48%
AAPL210319P001950002020-09-25 10:34AM EDT195.0073.6779.5580.400.00-1151.49%
AAPL210319P002000002020-10-15 3:34PM EDT200.0080.1083.9085.350.00-12852.83%
AAPL210319P002100002020-08-25 9:41AM EDT210.002.041.912.180.00-1340.00%
AAPL210319P002200002020-08-24 10:06AM EDT220.002.362.212.48+0.01+0.43%10310.00%
AAPL210319P002250002020-09-22 1:07PM EDT225.00115.83108.80110.150.00-1758.84%
AAPL210319P002300002020-08-26 11:11AM EDT230.002.522.522.85+0.02+0.80%1180.00%
AAPL210319P002400002020-08-27 12:34PM EDT240.003.002.893.25-0.01-0.33%2110.00%
AAPL210319P002500002020-09-15 3:02PM EDT250.00135.94129.90133.450.00-401340.00%
AAPL210319P002600002020-08-27 3:28PM EDT260.004.003.704.100.00-2720.00%
AAPL210319P002700002020-08-24 9:30AM EDT270.003.924.204.600.00-11690.00%
AAPL210319P002800002020-08-28 11:51AM EDT280.004.954.755.00-0.13-2.56%3770.00%
AAPL210319P002900002020-08-27 12:36PM EDT290.005.805.405.800.00-11450.00%
AAPL210319P003000002020-08-28 2:11PM EDT300.006.306.156.30-0.21-3.23%1295280.00%
AAPL210319P003050002020-08-26 1:59PM EDT305.005.966.506.950.00-881830.00%
AAPL210319P003100002020-08-27 12:45PM EDT310.007.326.957.40+0.02+0.27%1800.00%
AAPL210319P003150002020-08-26 2:52PM EDT315.006.887.357.85+0.02+0.29%31410.00%
AAPL210319P003200002020-08-28 3:15PM EDT320.007.907.908.35+0.75+10.49%3,0191600.00%
AAPL210319P003250002020-08-28 2:49PM EDT325.008.458.458.90-0.65-7.14%1871850.00%
AAPL210319P003300002020-08-27 3:56PM EDT330.009.449.009.45-0.01-0.11%11600.00%
AAPL210319P003350002020-08-27 12:14PM EDT335.009.929.6010.05+0.02+0.20%61750.00%
AAPL210319P003400002020-08-25 1:43PM EDT340.0010.4010.2510.70+0.56+5.69%101650.00%
AAPL210319P003450002020-08-25 9:53AM EDT345.0010.8010.9511.400.00-42380.00%
AAPL210319P003500002020-08-28 12:31PM EDT350.0011.7011.6512.15-0.45-3.70%11,7340.00%
AAPL210319P003550002020-08-27 9:30AM EDT355.0012.6012.4512.95+0.70+5.88%11800.00%
AAPL210319P003600002020-08-28 1:33PM EDT360.0013.6013.2513.80+0.60+4.62%34880.00%
AAPL210319P003650002020-08-26 10:02AM EDT365.0012.9214.1514.70+0.02+0.16%21200.00%
AAPL210319P003700002020-08-27 3:37PM EDT370.0015.4415.1515.60-0.01-0.06%12610.00%
AAPL210319P003750002020-08-28 12:51PM EDT375.0016.0016.0516.60+1.00+6.67%11630.00%
AAPL210319P003800002020-08-27 12:45PM EDT380.0017.2017.1017.65-0.88-4.87%52,5570.00%
AAPL210319P003850002020-08-25 9:53AM EDT385.0018.0018.2518.800.00-151670.00%
AAPL210319P003900002020-08-28 11:48AM EDT390.0019.2819.3519.95+0.53+2.83%13880.00%
AAPL210319P003950002020-08-28 12:53PM EDT395.0020.2520.5521.15+0.20+1.00%55300.00%
AAPL210319P004000002020-08-28 3:42PM EDT400.0020.9021.8522.45-1.55-6.90%2552,2310.00%
AAPL210319P004050002020-08-28 12:49PM EDT405.0022.9123.2023.80-1.99-7.99%1980.00%
AAPL210319P004100002020-08-28 12:47PM EDT410.0024.1024.6025.20+1.00+4.33%275730.00%
AAPL210319P004150002020-08-26 11:16AM EDT415.0024.6026.1026.700.00-271070.00%
AAPL210319P004200002020-08-28 3:24PM EDT420.0027.3027.6028.25-0.35-1.27%723230.00%
AAPL210319P004250002020-08-27 2:27PM EDT425.0029.4529.2029.850.00-541,1270.00%
AAPL210319P004300002020-08-28 3:57PM EDT430.0031.1030.9031.55-0.15-0.48%764150.00%
AAPL210319P004400002020-08-27 2:41PM EDT440.0034.8034.5535.20+0.10+0.29%13420.00%
AAPL210319P004500002020-08-28 3:44PM EDT450.0036.9038.3539.05-1.71-4.43%1211,3010.00%
AAPL210319P004600002020-08-28 3:37PM EDT460.0041.7042.5043.25-1.05-2.46%512760.00%
AAPL210319P004700002020-08-28 2:22PM EDT470.0046.7846.9547.75-1.47-3.05%24270.00%
AAPL210319P004800002020-08-28 3:32PM EDT480.0050.9551.8052.55+0.45+0.89%3,0931270.00%
AAPL210319P004900002020-08-28 3:32PM EDT490.0055.9556.8057.65-1.55-2.70%21160.00%
AAPL210319P005000002020-08-28 3:30PM EDT500.0061.3062.1563.00-0.70-1.13%92970.00%
AAPL210319P005100002020-08-26 12:13PM EDT510.0064.3767.8068.700.00-20970.00%
AAPL210319P005200002020-08-27 11:50AM EDT520.0072.2073.7074.650.00-11090.00%
AAPL210319P005300002020-08-27 11:50AM EDT530.0078.2379.8580.900.00-1550.00%
AAPL210319P005400002020-08-25 10:31AM EDT540.0088.9586.3587.350.00-23720.00%
AAPL210319P005500002020-08-27 10:47AM EDT550.0090.9593.0594.100.00-43110.00%
AAPL210319P005600002020-08-27 10:47AM EDT560.0097.7599.95101.150.00-351290.00%
AAPL210319P005700002020-08-24 12:13AM EDT570.00107.20107.05108.350.00--130.00%
AAPL210319P005800002020-08-27 11:20AM EDT580.00111.75114.45115.700.00-30610.00%
AAPL210319P006000002020-08-26 1:08PM EDT600.00128.00129.75131.20+2.47+1.97%2180.00%
AAPL210319P006600002020-08-10 3:47PM EDT660.00218.20179.50181.250.00-30300.00%
AAPL210319P007200002020-08-24 2:34PM EDT720.00231.00233.25235.300.00--300.00%
AAPL210319P010000002020-08-27 9:30AM EDT1,000.00495.12503.90506.65+0.02+0.00%110.00%