Australia markets close in 1 hour 8 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.24-1.75 (-1.32%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210416C000550002021-04-12 2:00PM EDT55.0076.500.000.000.00-100.00%
AAPL210416C000600002021-04-09 9:30AM EDT60.0069.700.000.000.00-2000.00%
AAPL210416C000625002021-03-24 11:33AM EDT62.5059.640.000.000.00-200.00%
AAPL210416C000650002021-04-08 3:42PM EDT65.0065.150.000.000.00-100.00%
AAPL210416C000675002021-03-25 12:14PM EDT67.5052.140.000.000.00-200.00%
AAPL210416C000700002021-04-12 11:33AM EDT70.0061.100.000.000.00-1000.00%
AAPL210416C000725002021-04-07 10:01AM EDT72.5053.770.000.000.00-200.00%
AAPL210416C000750002021-04-09 9:45AM EDT75.0055.270.000.000.00-400.00%
AAPL210416C000775002021-04-12 3:00PM EDT77.5053.450.000.000.00-1600.00%
AAPL210416C000800002021-04-12 3:00PM EDT80.0050.970.000.000.00-3700.00%
AAPL210416C000825002021-04-12 9:56AM EDT82.5049.050.000.000.00-700.00%
AAPL210416C000850002021-04-12 10:21AM EDT85.0047.110.000.000.00-300.00%
AAPL210416C000875002021-04-12 3:33PM EDT87.5043.800.000.000.00-3400.00%
AAPL210416C000900002021-04-12 3:35PM EDT90.0041.150.000.000.00-3800.00%
AAPL210416C000912502021-04-12 12:35PM EDT91.2540.120.000.000.00-300.00%
AAPL210416C000925002021-04-09 10:13AM EDT92.5038.640.000.000.00-200.00%
AAPL210416C000937502021-04-12 9:36AM EDT93.7538.460.000.000.00-100.00%
AAPL210416C000950002021-04-12 3:59PM EDT95.0036.280.000.000.00-1100.00%
AAPL210416C000962502021-03-29 3:53PM EDT96.2525.320.000.000.00-100.00%
AAPL210416C000975002021-04-12 3:55PM EDT97.5033.810.000.000.00-1600.00%
AAPL210416C000987502021-04-08 3:48PM EDT98.7531.420.000.000.00-2400.00%
AAPL210416C001000002021-04-12 2:01PM EDT100.0031.550.000.000.00-19300.00%
AAPL210416C001012502021-04-12 1:19PM EDT101.2530.700.000.000.00-200.00%
AAPL210416C001025002021-04-12 3:57PM EDT102.5028.850.000.000.00-1900.00%
AAPL210416C001037502021-04-12 1:27PM EDT103.7528.020.000.000.00-2200.00%
AAPL210416C001050002021-04-12 3:39PM EDT105.0026.270.000.000.00-2200.00%
AAPL210416C001062502021-04-12 12:55PM EDT106.2525.490.000.000.00-1700.00%
AAPL210416C001075002021-04-12 3:55PM EDT107.5023.820.000.000.00-27400.00%
AAPL210416C001080002021-04-08 10:43AM EDT108.0021.400.000.000.00-700.00%
AAPL210416C001087502021-04-12 9:34AM EDT108.7522.450.000.000.00-600.00%
AAPL210416C001090002021-04-09 2:21PM EDT109.0023.310.000.000.00-8900.00%
AAPL210416C001100002021-04-12 3:55PM EDT110.0021.310.000.000.00-83500.00%
AAPL210416C001110002021-04-12 11:38AM EDT111.0019.850.000.000.00-200.00%
AAPL210416C001112502021-04-12 3:54PM EDT111.2520.150.000.000.00-1900.00%
AAPL210416C001120002021-04-12 10:40AM EDT112.0019.440.000.000.00-1000.00%
AAPL210416C001125002021-04-12 3:45PM EDT112.5018.970.000.000.00-1100.00%
AAPL210416C001130002021-04-12 9:47AM EDT113.0019.100.000.000.00-200.00%
AAPL210416C001137502021-04-12 3:56PM EDT113.7517.600.000.000.00-3600.00%
AAPL210416C001140002021-04-09 3:53PM EDT114.0018.900.000.000.00-900.00%
AAPL210416C001150002021-04-12 3:57PM EDT115.0016.320.000.000.00-11900.00%
AAPL210416C001160002021-04-12 3:59PM EDT116.0015.400.000.000.00-2300.00%
AAPL210416C001162502021-04-12 3:07PM EDT116.2514.920.000.000.00-12300.00%
AAPL210416C001170002021-04-12 3:03PM EDT117.0013.950.000.000.00-400.00%
AAPL210416C001175002021-04-12 3:35PM EDT117.5013.800.000.000.00-13900.00%
AAPL210416C001180002021-04-12 2:58PM EDT118.0013.000.000.000.00-7400.00%
AAPL210416C001187502021-04-12 3:56PM EDT118.7512.560.000.000.00-10400.00%
AAPL210416C001190002021-04-12 3:41PM EDT119.0012.450.000.000.00-3000.00%
AAPL210416C001200002021-04-12 3:58PM EDT120.0011.300.000.000.00-5,89100.00%
AAPL210416C001210002021-04-12 3:29PM EDT121.0010.390.000.000.00-31900.00%
AAPL210416C001212502021-04-12 3:19PM EDT121.2510.150.000.000.00-7500.00%
AAPL210416C001220002021-04-12 3:44PM EDT122.009.500.000.000.00-85500.00%
AAPL210416C001225002021-04-12 3:41PM EDT122.508.900.000.000.00-28800.00%
AAPL210416C001230002021-04-12 3:50PM EDT123.008.590.000.000.00-57300.00%
AAPL210416C001237502021-04-12 3:55PM EDT123.757.640.000.000.00-32300.00%
AAPL210416C001240002021-04-12 3:54PM EDT124.007.500.000.000.00-58500.00%
AAPL210416C001250002021-04-12 3:59PM EDT125.006.500.000.000.00-10,46100.00%
AAPL210416C001260002021-04-12 3:59PM EDT126.005.500.000.000.00-1,06900.00%
AAPL210416C001262502021-04-12 3:59PM EDT126.255.300.000.000.00-44600.00%
AAPL210416C001270002021-04-12 3:55PM EDT127.004.650.000.000.00-4,91900.00%
AAPL210416C001275002021-04-12 3:58PM EDT127.504.140.000.000.00-2,22200.00%
AAPL210416C001280002021-04-12 3:59PM EDT128.003.750.000.000.00-4,86300.00%
AAPL210416C001287502021-04-12 3:59PM EDT128.753.150.000.000.00-1,76400.00%
AAPL210416C001290002021-04-12 3:59PM EDT129.002.990.000.000.00-4,09400.00%
AAPL210416C001300002021-04-12 3:59PM EDT130.002.310.000.000.00-39,05000.00%
AAPL210416C001310002021-04-12 3:59PM EDT131.001.710.000.000.00-31,92300.00%
AAPL210416C001312502021-04-12 3:59PM EDT131.251.540.000.000.00-15,35700.05%
AAPL210416C001320002021-04-12 3:59PM EDT132.001.240.000.000.00-87,84601.56%
AAPL210416C001325002021-04-12 3:59PM EDT132.501.040.000.000.00-38,63203.13%
AAPL210416C001330002021-04-12 3:59PM EDT133.000.870.000.000.00-62,28203.13%
AAPL210416C001337502021-04-12 3:59PM EDT133.750.670.000.000.00-10,48606.25%
AAPL210416C001340002021-04-12 3:59PM EDT134.000.610.000.000.00---6.25%
AAPL210416C001350002021-04-12 3:59PM EDT135.000.420.000.000.00-94,49706.25%
AAPL210416C001360002021-04-12 3:59PM EDT136.000.280.000.000.00---6.25%
AAPL210416C001362502021-04-12 3:59PM EDT136.250.240.000.000.00-6,05106.25%
AAPL210416C001370002021-04-12 3:59PM EDT137.000.200.000.000.00---12.50%
AAPL210416C001375002021-04-12 3:59PM EDT137.500.160.000.000.00-6,144012.50%
AAPL210416C001380002021-04-12 3:59PM EDT138.000.140.000.000.00---12.50%
AAPL210416C001387502021-04-12 3:51PM EDT138.750.100.000.000.00-4,514012.50%
AAPL210416C001390002021-04-12 3:55PM EDT139.000.090.000.000.00---12.50%
AAPL210416C001400002021-04-12 3:59PM EDT140.000.070.000.000.00-33,864012.50%
AAPL210416C001412502021-04-12 3:54PM EDT141.250.050.000.000.00-5,559012.50%
AAPL210416C001430002021-04-12 3:55PM EDT143.000.030.000.000.00-7,249025.00%
AAPL210416C001440002021-04-12 3:16PM EDT144.000.020.000.000.00-742025.00%
AAPL210416C001450002021-04-12 3:52PM EDT145.000.020.000.000.00-3,172025.00%
AAPL210416C001460002021-04-12 3:53PM EDT146.000.020.000.000.00-895025.00%
AAPL210416C001470002021-04-12 3:25PM EDT147.000.020.000.000.00-2,481025.00%
AAPL210416C001480002021-04-12 2:58PM EDT148.000.010.000.000.00-38025.00%
AAPL210416C001490002021-04-12 3:53PM EDT149.000.020.000.000.00-1,019025.00%
AAPL210416C001500002021-04-12 3:59PM EDT150.000.010.000.000.00-1,746025.00%
AAPL210416C001550002021-04-12 3:59PM EDT155.000.010.000.000.00-2,301025.00%
AAPL210416C001600002021-04-12 3:58PM EDT160.000.010.000.000.00-3,774050.00%
AAPL210416C001650002021-04-12 1:21PM EDT165.000.010.000.000.00-1,003050.00%
AAPL210416C001700002021-04-12 3:23PM EDT170.000.010.000.000.00-22050.00%
AAPL210416C001750002021-04-12 9:30AM EDT175.000.010.000.000.00-1050.00%
AAPL210416C001800002021-04-12 1:09PM EDT180.000.010.000.000.00-8050.00%
AAPL210416C001850002021-04-07 10:26AM EDT185.000.010.000.000.00-10050.00%
AAPL210416C001900002021-04-12 9:30AM EDT190.000.010.000.000.00-1050.00%
AAPL210416C001950002021-04-09 12:09PM EDT195.000.010.000.000.00-25050.00%
AAPL210416C002000002021-04-12 2:00PM EDT200.000.010.000.000.00-39050.00%
AAPL210416C002100002021-04-08 12:29PM EDT210.000.010.000.000.00-2050.00%
AAPL210416C002250002021-04-08 12:31PM EDT225.000.010.000.000.00-1050.00%
AAPL210416C002500002021-04-12 12:21PM EDT250.000.010.000.000.00-2050.00%
AAPL210416C002900002020-08-27 1:05PM EDT290.00213.00212.85217.100.00--80.00%
AAPL210416C003000002020-08-26 12:13PM EDT300.00211.40203.60207.95+0.01+0.00%--0.00%
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%4205,718.75%
AAPL210416C003950002020-08-24 12:13AM EDT395.00119.20124.55128.800.00--14,426.76%
AAPL210416C004000002020-08-27 10:44AM EDT400.00127.85121.30125.200.00-144,010.16%
AAPL210416C004100002020-08-26 2:18PM EDT410.00119.58114.25118.000.00---3,493.36%
AAPL210416C004200002020-08-24 3:02PM EDT420.00110.98107.55111.200.00--133,169.14%
AAPL210416C004250002020-08-25 2:52PM EDT425.00102.60104.05108.000.00--93,037.99%
AAPL210416C004300002020-08-27 1:35PM EDT430.00104.84100.60104.800.00--42,921.00%
AAPL210416C004350002020-08-27 1:38PM EDT435.00101.4598.30101.350.00---2,828.86%
AAPL210416C004400002020-08-27 1:35PM EDT440.0098.5795.2598.600.00--42,742.33%
AAPL210416C004450002020-08-27 1:38PM EDT445.0095.3291.2095.150.00--12,637.01%
AAPL210416C004500002020-08-27 11:54AM EDT450.0091.1089.2592.10-4.46-4.67%102,572.61%
AAPL210416C004550002020-08-25 3:19PM EDT455.0085.7686.3589.250.00-102,501.37%
AAPL210416C004600002020-08-27 3:18PM EDT460.0088.0082.4586.800.00-102,426.03%
AAPL210416C004700002020-08-28 3:41PM EDT470.0083.0078.1580.75+1.85+2.28%7292,312.30%
AAPL210416C004750002020-08-27 12:37PM EDT475.0079.0375.5578.800.00-1112,265.33%
AAPL210416C004800002020-08-27 2:42PM EDT480.0078.0573.2576.200.00-302,215.77%
AAPL210416C004850002020-08-28 11:36AM EDT485.0072.3270.4573.25-2.38-3.19%5202,158.50%
AAPL210416C004900002020-08-28 2:32PM EDT490.0069.6568.1571.40-1.02-1.44%4312,119.48%
AAPL210416C004950002020-08-26 1:37PM EDT495.0069.1564.9068.600.00-202,061.87%
AAPL210416C005000002020-08-28 3:41PM EDT500.0068.4562.5065.50+2.10+3.17%1902,011.13%
AAPL210416C005050002020-08-28 3:41PM EDT505.0065.0561.4063.50-0.45-0.69%36581,984.96%
AAPL210416C005100002020-08-28 1:30PM EDT510.0060.0059.3061.30-3.55-5.59%901,947.41%
AAPL210416C005150002020-08-28 3:46PM EDT515.0061.0055.8559.90+1.68+2.83%2131,905.08%
AAPL210416C005200002020-08-28 3:46PM EDT520.0058.7155.3057.15-0.49-0.83%141281,878.03%
AAPL210416C005250002020-08-26 9:43AM EDT525.0056.7951.9055.100.00-11081,830.98%
AAPL210416C005300002020-08-26 3:51PM EDT530.0054.2051.4553.35-0.85-1.54%5751,814.70%
AAPL210416C005350002020-08-27 11:15AM EDT535.0050.9049.6551.60-2.75-5.13%1001,785.96%
AAPL210416C005400002020-08-28 3:47PM EDT540.0051.3847.6549.95+0.28+0.55%121071,756.42%
AAPL210416C005450002020-08-26 3:11PM EDT545.0047.6946.1048.100.00-1171,729.30%
AAPL210416C005500002020-08-28 3:56PM EDT550.0046.0044.4546.50-2.02-4.21%5921,703.66%
AAPL210416C005550002020-08-27 10:49AM EDT555.0046.3542.8044.900.00-201,678.03%
AAPL210416C005600002020-08-28 9:34AM EDT560.0044.0041.2543.35-0.60-1.35%301481,653.76%
AAPL210416C005650002020-08-28 2:00PM EDT565.0041.4140.0541.85+1.41+3.52%6111,633.15%
AAPL210416C005800002020-08-27 3:47PM EDT580.0037.8536.0037.70-1.80-4.54%1211,570.04%
AAPL210416C006000002020-08-28 2:30PM EDT600.0032.7529.9032.85-0.75-2.24%252471,484.18%
AAPL210416C006200002020-08-28 11:40AM EDT620.0029.3525.7528.80-0.80-2.65%7251,421.41%
AAPL210416C006400002020-08-27 1:10PM EDT640.0024.9323.6025.95-0.57-2.24%1531,387.01%
AAPL210416C006600002020-08-28 3:48PM EDT660.0023.0019.8022.35+1.00+4.55%1101,326.51%
AAPL210416C006800002020-08-27 10:06AM EDT680.0020.0016.9020.800.00-3221,293.07%
AAPL210416C007000002020-08-28 11:31AM EDT700.0018.1514.7517.90-0.25-1.36%13-1,250.59%
AAPL210416C007200002020-08-28 3:12PM EDT720.0015.6515.1516.15-0.85-5.15%42551,247.07%
AAPL210416C007400002020-08-28 12:54PM EDT740.0014.0013.6514.30-1.00-6.67%3-1,219.58%
AAPL210416C008000002020-08-28 3:51PM EDT800.0010.758.2011.20-0.35-3.15%5911,141.75%
AAPL210416C009000002020-08-28 1:59PM EDT900.007.325.708.05-0.33-4.31%18101,100.93%
AAPL210416C010000002020-08-28 3:59PM EDT1,000.005.553.706.15-0.45-7.50%27381,068.02%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210416P000550002021-04-12 11:39AM EDT55.000.010.000.000.00-40100.00%
AAPL210416P000600002021-04-12 9:49AM EDT60.000.010.000.000.00-13050.00%
AAPL210416P000625002021-04-09 10:59AM EDT62.500.010.000.000.00-20050.00%
AAPL210416P000650002021-04-09 11:04AM EDT65.000.010.000.000.00-1050.00%
AAPL210416P000675002021-03-26 3:49PM EDT67.500.020.000.000.00-42050.00%
AAPL210416P000700002021-04-07 11:01AM EDT70.000.010.000.000.00-1050.00%
AAPL210416P000725002021-03-29 2:56PM EDT72.500.010.000.000.00-3050.00%
AAPL210416P000750002021-04-09 2:29PM EDT75.000.010.000.000.00-4050.00%
AAPL210416P000775002021-04-09 3:47PM EDT77.500.010.000.000.00-4050.00%
AAPL210416P000800002021-04-09 2:46PM EDT80.000.010.000.000.00-1050.00%
AAPL210416P000825002021-04-01 9:30AM EDT82.500.010.000.000.00-3050.00%
AAPL210416P000850002021-04-08 3:54PM EDT85.000.010.000.000.00-120050.00%
AAPL210416P000875002021-04-07 9:30AM EDT87.500.010.000.000.00-10050.00%
AAPL210416P000900002021-04-12 11:09AM EDT90.000.010.000.000.00-1050.00%
AAPL210416P000912502021-04-09 12:01PM EDT91.250.010.000.000.00-10050.00%
AAPL210416P000925002021-04-12 10:14AM EDT92.500.010.000.000.00-356050.00%
AAPL210416P000937502021-04-12 11:40AM EDT93.750.010.000.000.00-752050.00%
AAPL210416P000950002021-04-12 3:37PM EDT95.000.010.000.000.00-367050.00%
AAPL210416P000962502021-04-12 3:37PM EDT96.250.010.000.000.00-964050.00%
AAPL210416P000975002021-04-12 3:59PM EDT97.500.010.000.000.00-442050.00%
AAPL210416P000987502021-04-12 10:47AM EDT98.750.010.000.000.00-3050.00%
AAPL210416P001000002021-04-12 3:02PM EDT100.000.010.000.000.00-62050.00%
AAPL210416P001012502021-04-12 11:42AM EDT101.250.020.000.000.00-15050.00%
AAPL210416P001025002021-04-12 11:00AM EDT102.500.020.000.000.00-84050.00%
AAPL210416P001037502021-04-12 1:38PM EDT103.750.020.000.000.00-110050.00%
AAPL210416P001050002021-04-12 3:50PM EDT105.000.010.000.000.00-299050.00%
AAPL210416P001062502021-04-12 3:11PM EDT106.250.010.000.000.00-109050.00%
AAPL210416P001075002021-04-12 2:43PM EDT107.500.020.000.000.00-531050.00%
AAPL210416P001080002021-04-12 12:46PM EDT108.000.020.000.000.00-29050.00%
AAPL210416P001087502021-04-12 12:32PM EDT108.750.020.000.000.00-115050.00%
AAPL210416P001090002021-04-12 3:40PM EDT109.000.020.000.000.00-477050.00%
AAPL210416P001100002021-04-12 3:50PM EDT110.000.020.000.000.00-1,398050.00%
AAPL210416P001110002021-04-12 3:45PM EDT111.000.020.000.000.00-38025.00%
AAPL210416P001112502021-04-12 3:37PM EDT111.250.020.000.000.00-36025.00%
AAPL210416P001120002021-04-12 3:16PM EDT112.000.020.000.000.00-315025.00%
AAPL210416P001125002021-04-12 3:37PM EDT112.500.020.000.000.00-774025.00%
AAPL210416P001130002021-04-12 3:46PM EDT113.000.020.000.000.00-737025.00%
AAPL210416P001137502021-04-12 3:38PM EDT113.750.030.000.000.00-336025.00%
AAPL210416P001140002021-04-12 3:54PM EDT114.000.030.000.000.00-169025.00%
AAPL210416P001150002021-04-12 3:53PM EDT115.000.040.000.000.00-1,355025.00%
AAPL210416P001160002021-04-12 3:47PM EDT116.000.040.000.000.00-390025.00%
AAPL210416P001162502021-04-12 3:59PM EDT116.250.050.000.000.00-313025.00%
AAPL210416P001170002021-04-12 3:55PM EDT117.000.050.000.000.00-127025.00%
AAPL210416P001175002021-04-12 3:03PM EDT117.500.050.000.000.00-1,056025.00%
AAPL210416P001180002021-04-12 3:48PM EDT118.000.050.000.000.00-737025.00%
AAPL210416P001187502021-04-12 3:50PM EDT118.750.050.000.000.00-1,091025.00%
AAPL210416P001190002021-04-12 3:48PM EDT119.000.060.000.000.00-781025.00%
AAPL210416P001200002021-04-12 3:59PM EDT120.000.070.000.000.00-3,125025.00%
AAPL210416P001210002021-04-12 3:56PM EDT121.000.070.000.000.00-1,489025.00%
AAPL210416P001212502021-04-12 3:58PM EDT121.250.080.000.000.00-657012.50%
AAPL210416P001220002021-04-12 3:58PM EDT122.000.080.000.000.00-2,059012.50%
AAPL210416P001225002021-04-12 3:49PM EDT122.500.090.000.000.00-1,070012.50%
AAPL210416P001230002021-04-12 3:59PM EDT123.000.090.000.000.00-2,977012.50%
AAPL210416P001237502021-04-12 3:59PM EDT123.750.100.000.000.00-764012.50%
AAPL210416P001240002021-04-12 3:58PM EDT124.000.110.000.000.00-2,915012.50%
AAPL210416P001250002021-04-12 3:59PM EDT125.000.150.000.000.00-10,693012.50%
AAPL210416P001260002021-04-12 3:59PM EDT126.000.210.000.000.00-4,508012.50%
AAPL210416P001262502021-04-12 3:59PM EDT126.250.220.000.000.00-2,345012.50%
AAPL210416P001270002021-04-12 3:58PM EDT127.000.300.000.000.00-5,26006.25%
AAPL210416P001275002021-04-12 3:59PM EDT127.500.360.000.000.00-3,11806.25%
AAPL210416P001280002021-04-12 3:59PM EDT128.000.440.000.000.00-7,35506.25%
AAPL210416P001287502021-04-12 3:59PM EDT128.750.610.000.000.00-4,24906.25%
AAPL210416P001290002021-04-12 3:59PM EDT129.000.640.000.000.00-10,45003.13%
AAPL210416P001300002021-04-12 3:59PM EDT130.000.960.000.000.00-40,99503.13%
AAPL210416P001310002021-04-12 3:59PM EDT131.001.370.000.000.00-21,13000.78%
AAPL210416P001312502021-04-12 3:59PM EDT131.251.490.000.000.00-10,55300.00%
AAPL210416P001320002021-04-12 3:59PM EDT132.001.870.000.000.00-19,88700.00%
AAPL210416P001325002021-04-12 3:57PM EDT132.502.230.000.000.00-4,95900.00%
AAPL210416P001330002021-04-12 3:59PM EDT133.002.540.000.000.00-3,31000.00%
AAPL210416P001337502021-04-12 3:58PM EDT133.753.050.000.000.00-57000.00%
AAPL210416P001340002021-04-12 3:57PM EDT134.003.300.000.000.00---0.00%
AAPL210416P001350002021-04-12 3:59PM EDT135.004.100.000.000.00-1,75500.00%
AAPL210416P001360002021-04-12 3:08PM EDT136.005.180.000.000.00---0.00%
AAPL210416P001362502021-04-12 3:39PM EDT136.255.250.000.000.00-12700.00%
AAPL210416P001370002021-04-12 2:34PM EDT137.005.700.000.000.00---0.00%
AAPL210416P001375002021-04-12 3:02PM EDT137.506.700.000.000.00-7000.00%
AAPL210416P001380002021-04-12 3:59PM EDT138.006.800.000.000.00---0.00%
AAPL210416P001387502021-04-12 3:39PM EDT138.757.600.000.000.00-14800.00%
AAPL210416P001390002021-04-12 2:32PM EDT139.007.600.000.000.00---0.00%
AAPL210416P001400002021-04-12 3:48PM EDT140.008.600.000.000.00-74600.00%
AAPL210416P001412502021-04-12 2:24PM EDT141.259.750.000.000.00-21100.00%
AAPL210416P001430002021-04-12 3:56PM EDT143.0011.710.000.000.00-1400.00%
AAPL210416P001440002021-04-12 3:59PM EDT144.0012.650.000.000.00---0.00%
AAPL210416P001450002021-04-12 3:54PM EDT145.0013.650.000.000.00-8400.00%
AAPL210416P001460002021-04-12 2:08PM EDT146.0014.300.000.000.00-2900.00%
AAPL210416P001470002021-04-12 3:39PM EDT147.0015.760.000.000.00---0.00%
AAPL210416P001480002021-04-12 9:32AM EDT148.0015.750.000.000.00-100.00%
AAPL210416P001490002021-04-12 2:08PM EDT149.0017.300.000.000.00---0.00%
AAPL210416P001500002021-04-12 3:37PM EDT150.0018.780.000.000.00-10800.00%
AAPL210416P001550002021-04-12 10:29AM EDT155.0023.170.000.000.00-3000.00%
AAPL210416P001600002021-04-12 12:59PM EDT160.0028.100.000.000.00-600.00%
AAPL210416P001650002021-04-07 9:38AM EDT165.0039.700.000.000.00-100.00%
AAPL210416P001700002021-04-09 10:13AM EDT170.0038.880.000.000.00-200.00%
AAPL210416P001750002021-03-24 3:51PM EDT175.0054.390.000.000.00-800.00%
AAPL210416P001800002021-03-22 12:52PM EDT180.0056.690.000.000.00-600.00%
AAPL210416P001850002021-03-25 10:15AM EDT185.0063.810.000.000.00-200.00%
AAPL210416P001900002021-03-18 12:56PM EDT190.0068.250.000.000.00-2000.00%
AAPL210416P001950002021-04-09 3:53PM EDT195.0062.150.000.000.00-300.00%
AAPL210416P002000002021-03-08 10:30AM EDT200.0079.6572.5072.650.00-11354.83%
AAPL210416P002100002021-04-12 3:54PM EDT210.0078.650.000.000.00-400.00%
AAPL210416P002250002021-04-12 2:00PM EDT225.0093.500.000.000.00-200.00%
AAPL210416P002400002020-08-27 12:35PM EDT240.003.562.503.75+0.02+0.56%--0.00%
AAPL210416P002500002021-04-12 2:00PM EDT250.00118.500.000.000.00-200.00%
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%-20.00%
AAPL210416P003000002020-08-28 3:59PM EDT300.007.656.857.65+0.40+5.52%-80.00%
AAPL210416P003100002020-08-28 11:22AM EDT310.008.056.408.85+0.70+9.52%88-0.00%
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%-200.00%
AAPL210416P003700002020-08-26 3:21PM EDT370.0015.9214.9518.20+0.02+0.13%--0.00%
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%--0.00%
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--20.00%
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---0.00%
AAPL210416P004250002020-08-27 11:37AM EDT425.0031.4529.7533.300.00---0.00%
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%300.00%
AAPL210416P004600002020-08-28 2:33PM EDT460.0045.3745.3546.20+2.22+5.14%2000.00%
AAPL210416P004650002020-08-24 3:40PM EDT465.0045.7646.9049.550.00---0.00%
AAPL210416P004700002020-08-24 3:50PM EDT470.0048.1049.1550.900.00-28280.00%
AAPL210416P004750002020-08-25 1:13PM EDT475.0052.1851.5053.250.00---0.00%
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--10.00%
AAPL210416P005000002020-08-28 9:40AM EDT500.0064.7064.2566.25-2.30-3.43%300.00%
AAPL210416P005050002020-08-28 3:45PM EDT505.0067.2566.9069.15-1.05-1.54%7-0.00%
AAPL210416P005100002020-08-27 1:29PM EDT510.0071.8069.6072.850.00--30.00%
AAPL210416P005200002020-08-26 12:33PM EDT520.0072.3075.7077.550.00--190.00%
AAPL210416P005250002020-08-27 9:36AM EDT525.0074.6577.5580.650.00--90.00%
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---0.00%
AAPL210416P005550002020-08-26 2:40PM EDT555.0095.6597.95101.000.00---0.00%
AAPL210416P005650002020-08-27 12:53PM EDT565.00109.70105.00107.250.00--250.00%
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---0.00%