Australia markets open in 5 hours 55 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.19-0.32 (-0.27%)
As of 1:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210416C000550002020-10-14 3:56PM EDT55.0066.4561.8562.400.00-2052.49%
AAPL210416C000600002020-10-16 11:52AM EDT60.0057.0057.1057.650.00-524953.66%
AAPL210416C000625002020-09-15 2:08PM EDT62.5053.7555.0559.250.00-1275.01%
AAPL210416C000650002020-10-20 11:26AM EDT65.0052.5052.1552.750.00-31949.81%
AAPL210416C000675002020-09-21 12:14AM EDT67.5047.800.000.000.00--00.00%
AAPL210416C000700002020-10-14 2:25PM EDT70.0051.5547.5048.050.00-21948.63%
AAPL210416C000725002020-10-13 2:18PM EDT72.5049.3045.0045.550.00-15345.85%
AAPL210416C000750002020-10-20 1:27PM EDT75.0044.3042.8543.300.00-417645.86%
AAPL210416C000775002020-10-19 3:57PM EDT77.5039.9040.4541.000.00-12845.00%
AAPL210416C000800002020-10-20 12:09PM EDT80.0038.5938.2038.700.00-6043.92%
AAPL210416C000825002020-10-09 3:43PM EDT82.5036.3536.0536.500.00-6043.40%
AAPL210416C000850002020-10-19 2:50PM EDT85.0034.4033.8534.300.00-168642.60%
AAPL210416C000875002020-10-19 1:18PM EDT87.5033.7531.7532.200.00-88642.18%
AAPL210416C000900002020-10-21 10:26AM EDT90.0031.0029.8030.20+0.55+1.81%101,27142.00%
AAPL210416C000912502020-10-15 11:47AM EDT91.2532.2128.8029.300.00-102342.31%
AAPL210416C000925002020-10-12 2:25PM EDT92.5028.3027.8028.150.00-14041.28%
AAPL210416C000937502020-10-14 9:32AM EDT93.7526.5026.9527.400.00-236542.11%
AAPL210416C000950002020-10-21 10:27AM EDT95.0026.9625.9026.35+1.40+5.48%179841.46%
AAPL210416C000962502020-10-13 2:00PM EDT96.2528.5025.0025.350.00-236440.98%
AAPL210416C000975002020-10-16 12:08PM EDT97.5027.1024.1024.450.00-16840.87%
AAPL210416C000987502020-10-16 3:50PM EDT98.7525.0023.3023.700.00-24741.30%
AAPL210416C001000002020-10-21 12:24PM EDT100.0023.4022.4522.75-0.15-0.64%14040.83%
AAPL210416C001012502020-10-19 12:50PM EDT101.2523.6021.7021.950.00-34940.89%
AAPL210416C001025002020-10-20 2:40PM EDT102.5021.9820.9021.200.00-7041.06%
AAPL210416C001037502020-10-20 9:50AM EDT103.7519.9020.0020.300.00-1040.60%
AAPL210416C001050002020-10-19 3:55PM EDT105.0020.3119.2019.45+1.21+6.34%1040.27%
AAPL210416C001062502020-10-16 2:09PM EDT106.2521.3018.4518.700.00-520840.23%
AAPL210416C001075002020-10-20 3:10PM EDT107.5018.0017.8018.000.00-1040.30%
AAPL210416C001087502020-10-21 12:29PM EDT108.7517.5517.1017.25+0.90+5.41%23040.12%
AAPL210416C001100002020-10-21 12:11PM EDT110.0016.7516.4516.65-0.09-0.53%131,53440.38%
AAPL210416C001112502020-10-21 12:05PM EDT111.2515.7515.7015.90-0.50-3.08%336240.07%
AAPL210416C001125002020-10-21 11:44AM EDT112.5015.7915.0515.30+0.18+1.15%500040.19%
AAPL210416C001137502020-10-21 11:18AM EDT113.7514.9514.4514.600.00-29039.94%
AAPL210416C001150002020-10-21 12:13PM EDT115.0014.1513.9014.05-0.65-4.39%10040.09%
AAPL210416C001162502020-10-21 12:01PM EDT116.2513.5813.3013.50-0.37-2.65%549940.18%
AAPL210416C001175002020-10-21 12:42PM EDT117.5012.9012.7012.95-0.10-0.77%62040.21%
AAPL210416C001187502020-10-21 12:42PM EDT118.7512.2012.1012.30-0.58-4.54%391039.87%
AAPL210416C001200002020-10-21 12:24PM EDT120.0012.2511.6511.80+0.11+0.91%43039.95%
AAPL210416C001212502020-10-21 12:22PM EDT121.2511.7011.0511.25-0.20-1.68%341,16439.81%
AAPL210416C001225002020-10-21 12:24PM EDT122.5011.1510.6010.70+0.08+0.72%421,65039.62%
AAPL210416C001237502020-10-21 12:03PM EDT123.7510.6510.1510.30+0.20+1.91%43039.83%
AAPL210416C001250002020-10-21 12:42PM EDT125.009.759.659.85-0.25-2.50%60039.84%
AAPL210416C001262502020-10-21 12:03PM EDT126.259.509.309.40-0.05-0.52%973139.80%
AAPL210416C001275002020-10-21 12:13PM EDT127.509.008.808.90-0.31-3.33%478,43939.55%
AAPL210416C001287502020-10-21 10:30AM EDT128.759.008.408.50+0.13+1.47%11039.55%
AAPL210416C001300002020-10-21 12:25PM EDT130.008.458.008.15+0.10+1.20%32039.67%
AAPL210416C001312502020-10-21 12:28PM EDT131.257.957.607.750.00-13039.58%
AAPL210416C001325002020-10-21 12:24PM EDT132.507.707.257.40-0.35-4.35%31039.61%
AAPL210416C001337502020-10-21 11:34AM EDT133.757.356.907.05+0.20+2.80%12039.59%
AAPL210416C001350002020-10-21 11:37AM EDT135.006.656.606.75-0.20-2.92%35039.68%
AAPL210416C001362502020-10-21 11:35AM EDT136.256.606.306.45-0.20-2.94%14039.73%
AAPL210416C001375002020-10-20 3:23PM EDT137.506.365.956.100.00-19039.58%
AAPL210416C001387502020-10-19 10:19AM EDT138.756.805.705.850.00-24039.72%
AAPL210416C001400002020-10-21 12:44PM EDT140.005.455.405.55-0.30-5.22%5,818039.64%
AAPL210416C001412502020-10-21 12:37PM EDT141.255.205.155.25-0.50-8.77%8039.51%
AAPL210416C001450002020-10-21 11:38AM EDT145.004.704.504.60-0.05-1.05%611,43839.81%
AAPL210416C001500002020-10-21 12:14PM EDT150.003.703.653.80-0.20-5.13%894,14739.95%
AAPL210416C001550002020-10-21 12:23PM EDT155.003.153.053.15-0.05-1.56%783440.17%
AAPL210416C001600002020-10-21 10:46AM EDT160.002.732.552.63+0.03+1.11%147040.47%
AAPL210416C001650002020-10-21 10:41AM EDT165.002.362.152.23+0.06+2.61%37040.94%
AAPL210416C001700002020-10-20 12:37PM EDT170.001.881.831.92-0.10-5.05%101,17641.53%
AAPL210416C001750002020-10-21 12:08PM EDT175.001.671.601.66-0.05-2.91%7042.11%
AAPL210416C001800002020-10-20 1:25PM EDT180.001.521.371.470.00-3042.87%
AAPL210416C001850002020-10-21 11:15AM EDT185.001.301.231.31+0.10+8.33%1043.64%
AAPL210416C001900002020-10-21 11:43AM EDT190.001.181.091.17+0.04+3.51%1044.36%
AAPL210416C001950002020-10-20 12:33PM EDT195.001.020.981.060.00-640645.15%
AAPL210416C002000002020-10-21 12:20PM EDT200.000.960.900.97+0.02+2.13%3045.97%
AAPL210416C002250002020-10-21 11:16AM EDT225.000.650.630.660.00-11,46449.83%
AAPL210416C002500002020-10-21 12:03PM EDT250.000.520.500.530.00-62053.81%
AAPL210416C002900002020-08-27 1:05PM EDT290.00213.00212.85217.100.00-180.00%
AAPL210416C003000002020-08-26 12:13PM EDT300.00211.40203.60207.95+0.01+0.00%-10.00%
AAPL210416C003500002020-08-24 12:13AM EDT350.00152.92160.20164.20+0.01+0.01%-70.00%
AAPL210416C003750002020-08-25 1:26PM EDT375.00138.80139.90144.00-0.01-0.01%11010.00%
AAPL210416C003800002020-08-26 1:39PM EDT380.00142.20136.10140.20-0.01-0.01%-20.00%
AAPL210416C003850002020-08-24 1:03PM EDT385.00140.16132.40136.20+0.02+0.01%-100.00%
AAPL210416C003900002020-08-27 10:12AM EDT390.00133.92128.65132.60-0.01-0.01%4200.00%
AAPL210416C003950002020-08-24 12:13AM EDT395.00119.20124.55128.800.00--10.00%
AAPL210416C004000002020-08-27 10:44AM EDT400.00127.85121.30125.200.00-140.00%
AAPL210416C004100002020-08-26 2:18PM EDT410.00119.58114.25118.000.00--0804.69%
AAPL210416C004200002020-08-24 3:02PM EDT420.00110.98107.55111.200.00--13598.97%
AAPL210416C004250002020-08-25 2:52PM EDT425.00102.60104.05108.000.00--9556.27%
AAPL210416C004300002020-08-27 1:35PM EDT430.00104.84100.60104.800.00-14523.54%
AAPL210416C004350002020-08-27 1:38PM EDT435.00101.4598.30101.350.00-11500.01%
AAPL210416C004400002020-08-27 1:35PM EDT440.0098.5795.2598.600.00-14479.33%
AAPL210416C004450002020-08-27 1:38PM EDT445.0095.3291.2095.150.00-11455.68%
AAPL210416C004500002020-08-27 11:54AM EDT450.0091.1089.2592.10-4.46-4.67%129441.70%
AAPL210416C004550002020-08-25 3:19PM EDT455.0085.7686.3589.250.00-14426.76%
AAPL210416C004600002020-08-27 3:18PM EDT460.0088.0082.4586.800.00-110411.44%
AAPL210416C004700002020-08-28 3:41PM EDT470.0083.0078.1580.75+1.85+2.28%729388.94%
AAPL210416C004750002020-08-27 12:37PM EDT475.0079.0375.5578.800.00-111379.83%
AAPL210416C004800002020-08-27 2:42PM EDT480.0078.0573.2576.200.00-319370.39%
AAPL210416C004850002020-08-28 11:36AM EDT485.0072.3270.4573.25-2.38-3.19%520359.64%
AAPL210416C004900002020-08-28 2:32PM EDT490.0069.6568.1571.40-1.02-1.44%431352.36%
AAPL210416C004950002020-08-26 1:37PM EDT495.0069.1564.9068.600.00-218341.79%
AAPL210416C005000002020-08-28 3:41PM EDT500.0068.4562.5065.50+2.10+3.17%19236332.57%
AAPL210416C005050002020-08-28 3:41PM EDT505.0065.0561.4063.50-0.45-0.69%3658327.79%
AAPL210416C005100002020-08-28 1:30PM EDT510.0060.0059.3061.30-3.55-5.59%975321.03%
AAPL210416C005150002020-08-28 3:46PM EDT515.0061.0055.8559.90+1.68+2.83%513313.48%
AAPL210416C005200002020-08-28 3:46PM EDT520.0058.7155.3057.15-0.49-0.83%14128308.64%
AAPL210416C005250002020-08-26 9:43AM EDT525.0056.7951.9055.100.00-1108300.36%
AAPL210416C005300002020-08-26 3:51PM EDT530.0054.2051.4553.35-0.85-1.54%575297.44%
AAPL210416C005350002020-08-27 11:15AM EDT535.0050.9049.6551.60-2.75-5.13%1012292.38%
AAPL210416C005400002020-08-28 3:47PM EDT540.0051.3847.6549.95+0.28+0.55%12107287.21%
AAPL210416C005450002020-08-26 3:11PM EDT545.0047.6946.1048.100.00-117282.48%
AAPL210416C005500002020-08-28 3:56PM EDT550.0046.0044.4546.50-2.02-4.21%592278.02%
AAPL210416C005550002020-08-27 10:49AM EDT555.0046.3542.8044.900.00-245273.57%
AAPL210416C005600002020-08-28 9:34AM EDT560.0044.0041.2543.35-0.60-1.35%30148269.38%
AAPL210416C005650002020-08-28 2:00PM EDT565.0041.4140.0541.85+1.41+3.52%611265.81%
AAPL210416C005800002020-08-27 3:47PM EDT580.0037.8536.0037.70-1.80-4.54%121254.96%
AAPL210416C006000002020-08-28 2:30PM EDT600.0032.7529.9032.85-0.75-2.24%25247240.35%
AAPL210416C006200002020-08-28 11:40AM EDT620.0029.3525.7528.80-0.80-2.65%725229.69%
AAPL210416C006400002020-08-27 1:10PM EDT640.0024.9323.6025.95-0.57-2.24%153223.77%
AAPL210416C006600002020-08-28 3:48PM EDT660.0023.0019.8022.35+1.00+4.55%110213.62%
AAPL210416C006800002020-08-27 10:06AM EDT680.0020.0016.9020.800.00-322207.94%
AAPL210416C007000002020-08-28 11:31AM EDT700.0018.1514.7517.90-0.25-1.36%13201200.82%
AAPL210416C007200002020-08-28 3:12PM EDT720.0015.6515.1516.15-0.85-5.15%4255200.07%
AAPL210416C007400002020-08-28 12:54PM EDT740.0014.0013.6514.30-1.00-6.67%38195.44%
AAPL210416C008000002020-08-28 3:51PM EDT800.0010.758.2011.20-0.35-3.15%591182.41%
AAPL210416C009000002020-08-28 1:59PM EDT900.007.325.708.05-0.33-4.31%1810175.27%
AAPL210416C010000002020-08-28 3:59PM EDT1,000.005.553.706.15-0.45-7.50%2738169.53%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210416P000550002020-10-19 12:54PM EDT55.000.430.420.450.00-112859.28%
AAPL210416P000600002020-10-20 12:44PM EDT60.000.550.540.570.00-1088755.64%
AAPL210416P000625002020-10-19 1:59PM EDT62.500.640.620.650.00-2012254.08%
AAPL210416P000650002020-10-12 3:04PM EDT65.000.720.710.750.00-15652.64%
AAPL210416P000675002020-10-19 1:25PM EDT67.500.810.810.880.00-220751.34%
AAPL210416P000700002020-10-20 11:22AM EDT70.000.900.940.990.00-141,91650.27%
AAPL210416P000725002020-10-13 3:15PM EDT72.501.141.081.130.00-180148.94%
AAPL210416P000750002020-10-19 12:54PM EDT75.001.231.261.330.00-1489448.05%
AAPL210416P000775002020-10-21 11:32AM EDT77.501.441.461.53-0.02-1.37%8398146.95%
AAPL210416P000800002020-10-21 12:28PM EDT80.001.691.701.77+0.06+3.68%261,94346.00%
AAPL210416P000825002020-10-21 10:47AM EDT82.501.891.992.07-0.10-5.03%1050045.25%
AAPL210416P000850002020-10-21 10:56AM EDT85.002.262.342.42-0.04-1.74%141,37844.59%
AAPL210416P000875002020-10-21 12:20PM EDT87.502.762.742.83-0.04-1.43%331,02944.04%
AAPL210416P000900002020-10-21 9:46AM EDT90.003.213.203.30+0.16+5.25%373,85743.54%
AAPL210416P000912502020-10-15 3:09PM EDT91.253.303.453.550.00-265243.27%
AAPL210416P000925002020-10-19 9:30AM EDT92.503.703.753.850.00-151443.18%
AAPL210416P000937502020-10-13 2:25PM EDT93.754.004.004.100.00-114442.77%
AAPL210416P000950002020-10-20 3:09PM EDT95.004.254.354.45+0.03+0.71%34,52842.76%
AAPL210416P000962502020-10-20 12:27PM EDT96.254.604.654.750.00-959342.46%
AAPL210416P000975002020-10-21 11:26AM EDT97.504.955.055.15+0.29+6.22%553042.51%
AAPL210416P000987502020-10-19 12:30PM EDT98.755.155.355.500.00-2261242.27%
AAPL210416P001000002020-10-21 11:27AM EDT100.005.705.755.900.00-335,19342.18%
AAPL210416P001012502020-10-20 12:29PM EDT101.256.156.206.350.00-4852142.19%
AAPL210416P001025002020-10-20 3:52PM EDT102.506.556.606.750.00-31,30341.96%
AAPL210416P001037502020-10-20 12:27PM EDT103.757.007.107.20+0.10+1.45%31,06241.85%
AAPL210416P001050002020-10-20 3:35PM EDT105.007.307.557.70-0.20-2.67%23,16641.84%
AAPL210416P001062502020-10-20 12:27PM EDT106.257.958.008.150.00-867141.60%
AAPL210416P001075002020-10-21 11:42AM EDT107.508.358.558.65-0.35-4.02%5356441.46%
AAPL210416P001087502020-10-20 3:24PM EDT108.759.059.159.25+0.25+2.84%459641.60%
AAPL210416P001100002020-10-21 11:52AM EDT110.009.409.659.75+0.32+3.52%31,40441.34%
AAPL210416P001112502020-10-21 12:34PM EDT111.2510.2510.3010.35+0.10+0.99%1049141.35%
AAPL210416P001125002020-10-21 10:50AM EDT112.5010.3510.8510.95-0.20-1.90%1065341.30%
AAPL210416P001137502020-10-20 1:20PM EDT113.7511.1011.4511.60-0.25-2.20%633441.34%
AAPL210416P001150002020-10-21 12:33PM EDT115.0012.1512.0512.20+0.45+3.85%83,34041.17%
AAPL210416P001162502020-10-21 12:23PM EDT116.2512.4012.7512.90+0.05+0.40%1384241.25%
AAPL210416P001175002020-10-21 11:22AM EDT117.5013.2513.4013.500.00-756940.97%
AAPL210416P001187502020-10-21 12:22PM EDT118.7513.7014.1014.20-0.10-0.72%1535640.94%
AAPL210416P001200002020-10-21 12:22PM EDT120.0014.4014.7514.95-0.05-0.35%2080341.00%
AAPL210416P001212502020-10-21 9:58AM EDT121.2515.3515.5515.70-0.10-0.65%4523141.02%
AAPL210416P001225002020-10-21 12:22PM EDT122.5015.8516.3516.45-0.35-2.16%836740.98%
AAPL210416P001237502020-10-21 9:34AM EDT123.7516.9017.1017.25+0.05+0.30%146241.05%
AAPL210416P001250002020-10-20 12:27PM EDT125.0017.8017.8017.950.00-2431440.75%
AAPL210416P001262502020-10-16 9:37AM EDT126.2517.0518.7018.850.00-714341.02%
AAPL210416P001275002020-10-20 1:05PM EDT127.5018.8719.5019.70+0.17+0.91%118441.08%
AAPL210416P001287502020-10-14 3:08PM EDT128.7519.8520.3020.550.00-614541.10%
AAPL210416P001300002020-10-20 2:15PM EDT130.0020.2521.0521.250.00-13857740.60%
AAPL210416P001312502020-10-06 3:43PM EDT131.2520.7022.0522.300.00-712941.16%
AAPL210416P001325002020-10-13 10:51AM EDT132.5021.4522.8023.000.00-95240.56%
AAPL210416P001337502020-10-07 10:18AM EDT133.7520.5023.7524.000.00-1050940.87%
AAPL210416P001350002020-10-20 11:22AM EDT135.0024.7924.7024.950.00-2040.98%
AAPL210416P001362502020-10-07 9:54AM EDT136.2528.4125.6525.850.00-96240.88%
AAPL210416P001375002020-10-14 1:35PM EDT137.5025.4026.5526.800.00-6319940.91%
AAPL210416P001387502020-10-08 1:38PM EDT138.7530.2527.5527.850.00-19841.23%
AAPL210416P001400002020-10-16 1:43PM EDT140.0026.8028.5028.800.00-107541.18%
AAPL210416P001412502020-09-04 9:54AM EDT141.2534.2531.6035.800.00-2212154.21%
AAPL210416P001450002020-10-15 2:38PM EDT145.0030.4532.5532.900.00-5018041.64%
AAPL210416P001500002020-10-15 2:38PM EDT150.0034.4536.6537.100.00-5026441.93%
AAPL210416P001650002020-10-19 10:15AM EDT165.0048.3550.1550.650.00-101644.07%
AAPL210416P001800002020-09-02 3:52PM EDT180.0055.5766.1570.450.00-31363.02%
AAPL210416P001850002020-09-02 3:52PM EDT185.0059.9271.0575.200.00-31364.61%
AAPL210416P001950002020-09-16 2:52PM EDT195.0083.1575.0079.300.00-2648.69%
AAPL210416P002000002020-10-12 9:56AM EDT200.0080.9583.8584.350.00-1950.79%
AAPL210416P002250002020-09-04 3:57PM EDT225.00106.92110.40114.400.00-32076.75%
AAPL210416P002400002020-08-27 12:35PM EDT240.003.562.503.75+0.02+0.56%2230.00%
AAPL210416P002500002020-09-22 3:47PM EDT250.00138.50133.35134.000.00-10016258.77%
AAPL210416P002800002020-08-27 11:29AM EDT280.005.604.355.950.00-1120.00%
AAPL210416P002900002020-08-27 12:49PM EDT290.006.724.807.05-0.01-0.15%220.00%
AAPL210416P003000002020-08-28 3:59PM EDT300.007.656.857.65+0.40+5.52%180.00%
AAPL210416P003100002020-08-28 11:22AM EDT310.008.056.408.85+0.70+9.52%88340.00%
AAPL210416P003200002020-08-28 11:23AM EDT320.009.007.509.95+0.60+7.14%74310.00%
AAPL210416P003300002020-08-24 12:13AM EDT330.0010.049.9511.15-0.01-0.10%-100.00%
AAPL210416P003500002020-08-25 2:57PM EDT350.0012.9212.3514.50-0.01-0.08%120.00%
AAPL210416P003600002020-08-27 3:45PM EDT360.0015.5214.5016.30+0.02+0.13%1200.00%
AAPL210416P003700002020-08-26 3:21PM EDT370.0015.9214.9518.20+0.02+0.13%-140.00%
AAPL210416P003750002020-08-25 12:48PM EDT375.0017.4417.4518.55-0.01-0.06%-10.00%
AAPL210416P003800002020-08-26 2:08PM EDT380.0017.5217.1020.50+0.02+0.11%-280.00%
AAPL210416P003850002020-08-26 2:29PM EDT385.0018.7618.1521.60+0.01+0.05%-260.00%
AAPL210416P003900002020-08-26 2:21PM EDT390.0019.9220.0522.85+0.02+0.10%-520.00%
AAPL210416P003950002020-08-26 1:15PM EDT395.0021.1620.7524.30+0.01+0.05%-120.00%
AAPL210416P004000002020-08-28 9:40AM EDT400.0024.2522.0025.60+0.43+1.81%2760.00%
AAPL210416P004050002020-08-27 12:45PM EDT405.0026.7823.6027.300.00-220.00%
AAPL210416P004100002020-08-28 11:38AM EDT410.0026.6525.0028.60+0.75+2.90%120.00%
AAPL210416P004150002020-08-24 3:35PM EDT415.0027.5026.1529.300.00-17380.00%
AAPL210416P004200002020-08-25 10:20AM EDT420.0030.0028.1031.850.00--10.00%
AAPL210416P004250002020-08-27 11:37AM EDT425.0031.4529.7533.300.00-110.00%
AAPL210416P004300002020-08-28 1:50PM EDT430.0034.0531.5535.35+1.75+5.42%270.00%
AAPL210416P004350002020-08-26 2:14PM EDT435.0032.9933.4037.150.00--20.00%
AAPL210416P004400002020-08-27 3:43PM EDT440.0037.8536.5539.200.00-1960.00%
AAPL210416P004500002020-08-28 3:34PM EDT450.0040.2640.5543.10+0.06+0.15%3130.00%
AAPL210416P004600002020-08-28 2:33PM EDT460.0045.3745.3546.20+2.22+5.14%20340.00%
AAPL210416P004650002020-08-24 3:40PM EDT465.0045.7646.9049.550.00--280.00%
AAPL210416P004700002020-08-24 3:50PM EDT470.0048.1049.1550.900.00-28280.00%
AAPL210416P004750002020-08-25 1:13PM EDT475.0052.1851.5053.250.00--270.00%
AAPL210416P004800002020-08-24 3:42PM EDT480.0052.5553.7055.750.00-28280.00%
AAPL210416P004850002020-08-28 3:35PM EDT485.0056.2756.3559.35+2.54+4.73%1350.00%
AAPL210416P004900002020-08-28 3:46PM EDT490.0057.6258.9560.70-0.13-0.23%1320.00%
AAPL210416P004950002020-08-27 3:28PM EDT495.0062.5561.6063.300.00-110.00%
AAPL210416P005000002020-08-28 9:40AM EDT500.0064.7064.2566.25-2.30-3.43%3390.00%
AAPL210416P005050002020-08-28 3:45PM EDT505.0067.2566.9069.15-1.05-1.54%710.00%
AAPL210416P005100002020-08-27 1:29PM EDT510.0071.8069.6072.850.00-630.00%
AAPL210416P005200002020-08-26 12:33PM EDT520.0072.3075.7077.550.00--190.00%
AAPL210416P005250002020-08-27 9:36AM EDT525.0074.6577.5580.650.00-990.00%
AAPL210416P005350002020-08-24 11:17AM EDT535.0083.6084.9087.150.00--10.00%
AAPL210416P005400002020-08-26 1:50PM EDT540.0084.9087.0090.400.00--150.00%
AAPL210416P005450002020-08-26 2:48PM EDT545.0089.2090.4593.450.00--120.00%
AAPL210416P005500002020-08-24 9:41AM EDT550.0088.8094.6097.150.00--70.00%
AAPL210416P005550002020-08-26 2:40PM EDT555.0095.6597.95101.000.00--100.00%
AAPL210416P005650002020-08-27 12:53PM EDT565.00109.70105.00107.250.00-5250.00%
AAPL210416P005800002020-08-24 9:45AM EDT580.00111.10115.80119.250.00--10.00%
AAPL210416P010000002020-08-27 9:30AM EDT1,000.00495.40503.50507.600.00-10100.00%