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
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210416C000550002021-01-22 12:16PM EST55.0083.1583.1085.15+1.05+1.28%535076.17%
AAPL210416C000600002021-01-15 11:04AM EST60.0075.7578.2080.250.00-101,00779.10%
AAPL210416C000625002021-01-04 11:19AM EST62.5067.9575.6577.700.00-2129471.78%
AAPL210416C000650002021-01-21 9:37AM EST65.0070.5073.2075.200.00-235470.51%
AAPL210416C000675002021-01-07 11:23AM EST67.5063.2570.6572.750.00-8164767.19%
AAPL210416C000700002021-01-22 10:20AM EST70.0067.3368.2570.20+0.99+1.49%339865.72%
AAPL210416C000725002021-01-04 2:53PM EST72.5056.7065.7067.750.00-139062.60%
AAPL210416C000750002021-01-22 12:09PM EST75.0062.5063.2565.30+1.64+2.69%2064362.16%
AAPL210416C000775002020-12-22 11:04AM EST77.5055.0758.6059.050.00-25510.00%
AAPL210416C000800002021-01-22 2:33PM EST80.0058.7557.7061.05+1.77+3.11%24,01559.96%
AAPL210416C000825002021-01-14 1:41PM EST82.5047.8455.8557.900.00-1013957.03%
AAPL210416C000850002021-01-22 12:35PM EST85.0054.8753.4055.45+3.77+7.38%181,20955.57%
AAPL210416C000875002021-01-13 1:30PM EST87.5042.6251.0052.900.00-2017153.37%
AAPL210416C000900002021-01-22 3:21PM EST90.0049.9248.5050.50+2.54+5.36%252,17951.71%
AAPL210416C000912502021-01-22 3:14PM EST91.2548.0047.3048.55+1.84+3.99%24047155.96%
AAPL210416C000925002021-01-21 12:57PM EST92.5044.0546.0048.100.00-1031164.92%
AAPL210416C000937502021-01-20 9:57AM EST93.7537.0044.9046.850.00-138050.00%
AAPL210416C000950002021-01-22 3:25PM EST95.0045.1543.7045.65+2.65+6.24%2584762.06%
AAPL210416C000962502021-01-22 3:47PM EST96.2544.1142.4544.45+12.11+37.84%1229860.91%
AAPL210416C000975002021-01-22 11:17AM EST97.5041.1141.2543.25+1.61+4.08%161,25959.74%
AAPL210416C000987502021-01-20 3:54PM EST98.7537.1940.0542.050.00-124458.56%
AAPL210416C001000002021-01-22 3:55PM EST100.0040.2038.9040.85+2.50+6.63%892,03257.37%
AAPL210416C001012502021-01-15 11:25AM EST101.2529.1537.6539.700.00-115856.62%
AAPL210416C001025002021-01-21 2:21PM EST102.5035.0036.5538.500.00-450455.40%
AAPL210416C001037502021-01-21 1:33PM EST103.7533.4535.3537.350.00-137354.59%
AAPL210416C001050002021-01-22 3:57PM EST105.0035.4134.2036.20+2.77+8.49%896153.74%
AAPL210416C001062502021-01-22 3:44PM EST106.2534.7533.0535.00+7.55+27.76%831652.47%
AAPL210416C001075002021-01-22 3:44PM EST107.5033.6032.0033.90+2.40+7.69%31,12551.95%
AAPL210416C001087502021-01-22 10:53AM EST108.7529.2530.8032.75+0.20+0.69%51,48451.00%
AAPL210416C001100002021-01-22 3:38PM EST110.0031.2630.0031.55+2.50+8.69%942,37449.68%
AAPL210416C001112502021-01-21 9:33AM EST111.2530.1528.6530.55+3.51+13.18%134449.70%
AAPL210416C001125002021-01-22 3:36PM EST112.5029.0027.5029.45+2.49+9.39%591,28348.96%
AAPL210416C001137502021-01-22 3:53PM EST113.7527.6526.5027.65+3.50+14.49%211,13143.70%
AAPL210416C001150002021-01-22 3:44PM EST115.0027.0025.4526.60+2.60+10.66%1134,12443.36%
AAPL210416C001162502021-01-22 2:50PM EST116.2525.0024.4025.55+2.05+8.93%61,34542.94%
AAPL210416C001175002021-01-22 3:35PM EST117.5024.5523.4025.00+2.06+9.16%291,94445.31%
AAPL210416C001187502021-01-22 3:44PM EST118.7523.8022.4024.25+2.10+9.68%201,91546.27%
AAPL210416C001200002021-01-22 3:59PM EST120.0022.4221.4022.50+1.82+8.83%5326,42341.81%
AAPL210416C001212502021-01-22 3:56PM EST121.2521.5520.4522.35+2.25+11.66%732,00645.66%
AAPL210416C001225002021-01-22 3:55PM EST122.5020.6320.3021.40+1.93+10.32%953,73745.24%
AAPL210416C001237502021-01-22 3:40PM EST123.7519.8018.6519.75+1.91+10.68%161,66441.44%
AAPL210416C001250002021-01-22 3:58PM EST125.0018.7318.3519.60+1.78+10.50%7268,83744.65%
AAPL210416C001262502021-01-22 3:52PM EST126.2518.0516.9018.05+1.95+12.11%101,90241.33%
AAPL210416C001275002021-01-22 3:53PM EST127.5017.2016.4017.20+1.80+11.69%1096,29441.13%
AAPL210416C001287502021-01-22 3:47PM EST128.7516.6015.9516.15+2.00+13.70%2102,68139.98%
AAPL210416C001300002021-01-22 3:58PM EST130.0015.3515.2015.40+1.50+10.83%2,50717,30240.05%
AAPL210416C001312502021-01-22 3:53PM EST131.2514.7414.4514.65+1.59+12.09%931,86940.00%
AAPL210416C001325002021-01-22 3:59PM EST132.5014.0013.7013.90+1.55+12.45%2382,89739.87%
AAPL210416C001337502021-01-22 3:56PM EST133.7513.3013.0513.20+1.50+12.71%3752,31539.83%
AAPL210416C001350002021-01-22 3:58PM EST135.0012.6012.4012.55+1.45+13.00%1,69614,68239.91%
AAPL210416C001362502021-01-22 3:59PM EST136.2511.9511.7511.90+1.40+13.27%5849,76839.88%
AAPL210416C001375002021-01-22 3:58PM EST137.5011.4011.1511.25+1.50+15.15%96410,95539.76%
AAPL210416C001387502021-01-22 3:58PM EST138.7510.7010.6010.70+1.25+13.23%76015,00239.94%
AAPL210416C001400002021-01-22 3:59PM EST140.0010.1110.0010.10+1.27+14.37%9,02218,89739.83%
AAPL210416C001412502021-01-22 3:59PM EST141.259.659.409.55+1.33+15.99%3163,23739.83%
AAPL210416C001450002021-01-22 3:59PM EST145.008.007.958.10+1.05+15.11%2,1746,44840.06%
AAPL210416C001500002021-01-22 3:59PM EST150.006.506.306.45+1.00+18.18%3,10025,55940.33%
AAPL210416C001550002021-01-22 3:58PM EST155.005.105.005.15+0.80+18.60%6,9475,71640.81%
AAPL210416C001600002021-01-22 3:59PM EST160.004.003.954.10+0.65+19.40%92,3885,05141.28%
AAPL210416C001650002021-01-22 3:59PM EST165.003.253.153.30+0.61+23.11%6012,07841.97%
AAPL210416C001700002021-01-22 3:59PM EST170.002.602.542.63+0.48+22.64%1,6993,37142.48%
AAPL210416C001750002021-01-22 3:56PM EST175.002.112.062.14+0.36+20.57%3522,86043.25%
AAPL210416C001800002021-01-22 3:53PM EST180.001.751.721.77+0.31+21.53%8283,46344.17%
AAPL210416C001850002021-01-22 3:48PM EST185.001.481.431.49+0.28+23.33%1,1301,89145.20%
AAPL210416C001900002021-01-22 3:55PM EST190.001.241.221.27+0.23+22.77%5081,50446.28%
AAPL210416C001950002021-01-22 3:59PM EST195.001.081.041.10+0.25+30.12%3578547.42%
AAPL210416C002000002021-01-22 3:54PM EST200.000.920.900.95+0.13+16.46%3,3386,92548.44%
AAPL210416C002250002021-01-22 3:56PM EST225.000.530.510.55+0.05+10.42%1262,23553.76%
AAPL210416C002500002021-01-22 3:58PM EST250.000.360.340.36+0.10+38.46%78312,42258.98%
AAPL210416C002900002020-08-27 12:05PM EST290.00213.00212.85217.100.00--80.00%
AAPL210416C003000002020-08-26 11:13AM EST300.00211.40203.60207.95+0.01+0.00%--0.00%
AAPL210416C003500002020-08-23 11:13PM EST350.00152.92160.20164.20+0.01+0.01%-70.00%
AAPL210416C003750002020-08-25 12:26PM EST375.00138.80139.90144.00-0.01-0.01%11010.00%
AAPL210416C003800002020-08-26 12:39PM EST380.00142.20136.10140.20-0.01-0.01%-21,205.47%
AAPL210416C003850002020-08-24 12:03PM EST385.00140.16132.40136.20+0.02+0.01%-10967.87%
AAPL210416C003900002020-08-27 9:12AM EST390.00133.92128.65132.60-0.01-0.01%420874.27%
AAPL210416C003950002020-08-23 11:13PM EST395.00119.20124.55128.800.00--1807.01%
AAPL210416C004000002020-08-27 9:44AM EST400.00127.85121.30125.200.00-14762.28%
AAPL210416C004100002020-08-26 1:18PM EST410.00119.58114.25118.000.00---690.45%
AAPL210416C004200002020-08-24 2:02PM EST420.00110.98107.55111.200.00--13637.77%
AAPL210416C004250002020-08-25 1:52PM EST425.00102.60104.05108.000.00--9615.11%
AAPL210416C004300002020-08-27 12:35PM EST430.00104.84100.60104.800.00--4594.35%
AAPL210416C004350002020-08-27 12:38PM EST435.00101.4598.30101.350.00---577.70%
AAPL210416C004400002020-08-27 12:35PM EST440.0098.5795.2598.600.00--4561.80%
AAPL210416C004450002020-08-27 12:38PM EST445.0095.3291.2095.150.00--1542.09%
AAPL210416C004500002020-08-27 10:54AM EST450.0091.1089.2592.10-4.46-4.67%10529.94%
AAPL210416C004550002020-08-25 2:19PM EST455.0085.7686.3589.250.00-10516.37%
AAPL210416C004600002020-08-27 2:18PM EST460.0088.0082.4586.800.00-10501.87%
AAPL210416C004700002020-08-28 2:41PM EST470.0083.0078.1580.75+1.85+2.28%729479.77%
AAPL210416C004750002020-08-27 11:37AM EST475.0079.0375.5578.800.00-111470.59%
AAPL210416C004800002020-08-27 1:42PM EST480.0078.0573.2576.200.00-30460.84%
AAPL210416C004850002020-08-28 10:36AM EST485.0072.3270.4573.25-2.38-3.19%520449.50%
AAPL210416C004900002020-08-28 1:32PM EST490.0069.6568.1571.40-1.02-1.44%431441.77%
AAPL210416C004950002020-08-26 12:37PM EST495.0069.1564.9068.600.00-20430.25%
AAPL210416C005000002020-08-28 2:41PM EST500.0068.4562.5065.50+2.10+3.17%190420.08%
AAPL210416C005050002020-08-28 2:41PM EST505.0065.0561.4063.50-0.45-0.69%3658414.86%
AAPL210416C005100002020-08-28 12:30PM EST510.0060.0059.3061.30-3.55-5.59%90407.31%
AAPL210416C005150002020-08-28 2:46PM EST515.0061.0055.8559.90+1.68+2.83%213398.77%
AAPL210416C005200002020-08-28 2:46PM EST520.0058.7155.3057.15-0.49-0.83%14128393.32%
AAPL210416C005250002020-08-26 8:43AM EST525.0056.7951.9055.100.00-1108383.76%
AAPL210416C005300002020-08-26 2:51PM EST530.0054.2051.4553.35-0.85-1.54%575380.50%
AAPL210416C005350002020-08-27 10:15AM EST535.0050.9049.6551.60-2.75-5.13%100374.66%
AAPL210416C005400002020-08-28 2:47PM EST540.0051.3847.6549.95+0.28+0.55%12107368.65%
AAPL210416C005450002020-08-26 2:11PM EST545.0047.6946.1048.100.00-117363.13%
AAPL210416C005500002020-08-28 2:56PM EST550.0046.0044.4546.50-2.02-4.21%592357.90%
AAPL210416C005550002020-08-27 9:49AM EST555.0046.3542.8044.900.00-20352.67%
AAPL210416C005600002020-08-28 8:34AM EST560.0044.0041.2543.35-0.60-1.35%30148347.72%
AAPL210416C005650002020-08-28 1:00PM EST565.0041.4140.0541.85+1.41+3.52%611343.51%
AAPL210416C005800002020-08-27 2:47PM EST580.0037.8536.0037.70-1.80-4.54%121330.58%
AAPL210416C006000002020-08-28 1:30PM EST600.0032.7529.9032.85-0.75-2.24%25247312.92%
AAPL210416C006200002020-08-28 10:40AM EST620.0029.3525.7528.80-0.80-2.65%725299.99%
AAPL210416C006400002020-08-27 12:10PM EST640.0024.9323.6025.95-0.57-2.24%153292.96%
AAPL210416C006600002020-08-28 2:48PM EST660.0023.0019.8022.35+1.00+4.55%110280.44%
AAPL210416C006800002020-08-27 9:06AM EST680.0020.0016.9020.800.00-322273.55%
AAPL210416C007000002020-08-28 10:31AM EST700.0018.1514.7517.90-0.25-1.36%13-264.75%
AAPL210416C007200002020-08-28 2:12PM EST720.0015.6515.1516.15-0.85-5.15%4255264.14%
AAPL210416C007400002020-08-28 11:54AM EST740.0014.0013.6514.30-1.00-6.67%3-258.47%
AAPL210416C008000002020-08-28 2:51PM EST800.0010.758.2011.20-0.35-3.15%591242.35%
AAPL210416C009000002020-08-28 12:59PM EST900.007.325.708.05-0.33-4.31%1810234.13%
AAPL210416C010000002020-08-28 2:59PM EST1,000.005.553.706.15-0.45-7.50%2738227.49%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210416P000550002021-01-22 12:44PM EST55.000.060.030.09-0.03-33.33%2259677.34%
AAPL210416P000600002021-01-22 3:36PM EST60.000.100.070.11-0.01-9.09%201,17473.83%
AAPL210416P000625002021-01-21 9:59AM EST62.500.150.000.310.00-219075.68%
AAPL210416P000650002021-01-12 10:33AM EST65.000.230.010.170.00-20523867.38%
AAPL210416P000675002021-01-21 3:31PM EST67.500.170.120.160.00-220967.97%
AAPL210416P000700002021-01-21 2:47PM EST70.000.170.010.360.00-272,31667.48%
AAPL210416P000725002021-01-21 2:28PM EST72.500.220.010.220.00-181160.25%
AAPL210416P000750002021-01-20 3:49PM EST75.000.280.040.240.00-1093858.89%
AAPL210416P000775002021-01-20 1:27PM EST77.500.300.060.280.00-3181,27557.62%
AAPL210416P000800002021-01-21 11:30AM EST80.000.320.100.330.00-172,58756.79%
AAPL210416P000825002021-01-21 12:44PM EST82.500.310.290.34-0.03-8.82%601,60757.37%
AAPL210416P000850002021-01-20 11:36AM EST85.000.360.330.38-0.07-16.28%122,20555.62%
AAPL210416P000875002021-01-21 11:05AM EST87.500.470.390.440.00-11,18654.30%
AAPL210416P000900002021-01-22 3:26PM EST90.000.440.440.48-0.06-12.00%364,34752.44%
AAPL210416P000912502021-01-21 3:55PM EST91.250.550.480.530.00-71,51251.93%
AAPL210416P000925002021-01-22 3:01PM EST92.500.510.510.56-0.06-10.53%43,30951.07%
AAPL210416P000937502021-01-22 3:39PM EST93.750.550.550.61-0.07-11.29%652050.49%
AAPL210416P000950002021-01-22 3:29PM EST95.000.580.590.64-0.06-9.38%395,29250.07%
AAPL210416P000962502021-01-22 10:24AM EST96.250.710.640.70-0.01-1.39%43,76949.59%
AAPL210416P000975002021-01-22 3:32PM EST97.500.670.690.73-0.10-12.99%901,16148.58%
AAPL210416P000987502021-01-21 3:17PM EST98.750.810.750.790.00-41,72548.00%
AAPL210416P001000002021-01-22 3:56PM EST100.000.830.810.87-0.05-5.68%1045,99247.63%
AAPL210416P001012502021-01-22 3:29PM EST101.250.840.880.94-0.14-14.29%91,15647.05%
AAPL210416P001025002021-01-22 3:01PM EST102.500.930.951.00-0.11-10.58%1552,09346.29%
AAPL210416P001037502021-01-22 2:22PM EST103.751.031.031.09-0.09-8.04%72,37845.83%
AAPL210416P001050002021-01-22 3:54PM EST105.001.151.131.19-0.05-4.17%1558,98045.39%
AAPL210416P001062502021-01-22 10:07AM EST106.251.331.221.29-0.02-1.48%41,19244.89%
AAPL210416P001075002021-01-22 3:32PM EST107.501.301.341.39-0.16-10.96%7714,37344.31%
AAPL210416P001087502021-01-22 10:23AM EST108.751.621.461.51-0.01-0.61%142,33843.86%
AAPL210416P001100002021-01-22 3:42PM EST110.001.551.591.65-0.23-12.92%33011,87343.49%
AAPL210416P001112502021-01-22 10:01AM EST111.251.901.741.81-0.03-1.55%61,95143.20%
AAPL210416P001125002021-01-22 3:47PM EST112.501.911.901.96-0.17-8.17%2384,37442.75%
AAPL210416P001137502021-01-22 1:35PM EST113.752.152.082.15-0.14-6.11%3351,71942.49%
AAPL210416P001150002021-01-22 3:59PM EST115.002.282.272.34-0.19-7.69%3846,06742.15%
AAPL210416P001162502021-01-22 3:42PM EST116.252.422.492.56-0.31-11.36%762,12841.92%
AAPL210416P001175002021-01-22 2:43PM EST117.502.782.722.80-0.19-6.40%362,36141.71%
AAPL210416P001187502021-01-22 1:02PM EST118.752.902.973.10-0.36-11.04%101,62741.74%
AAPL210416P001200002021-01-22 3:58PM EST120.003.233.203.35-0.30-8.50%3288,27941.39%
AAPL210416P001212502021-01-22 3:42PM EST121.253.433.503.65-0.52-13.16%241,68541.21%
AAPL210416P001225002021-01-22 3:51PM EST122.503.803.854.00-0.48-11.21%2532,12241.20%
AAPL210416P001237502021-01-22 3:32PM EST123.754.184.154.30-0.36-7.93%441,64740.83%
AAPL210416P001250002021-01-22 3:51PM EST125.004.564.554.70-0.49-9.70%3179,57840.85%
AAPL210416P001262502021-01-22 1:06PM EST126.254.934.955.05-0.47-8.70%251,57740.53%
AAPL210416P001275002021-01-22 3:44PM EST127.505.215.355.50-0.79-13.17%462,43840.58%
AAPL210416P001287502021-01-22 3:28PM EST128.755.655.805.95-0.70-11.02%1011,91640.51%
AAPL210416P001300002021-01-22 3:52PM EST130.006.246.256.40-0.70-10.09%5642,88740.35%
AAPL210416P001312502021-01-22 2:59PM EST131.256.806.756.90-0.50-6.85%341,18140.30%
AAPL210416P001325002021-01-22 3:56PM EST132.507.307.307.40-0.72-8.98%9794040.16%
AAPL210416P001337502021-01-22 12:15PM EST133.758.327.858.00-0.18-2.12%432,35040.32%
AAPL210416P001350002021-01-22 3:53PM EST135.008.358.458.55-0.85-9.24%3451,20740.19%
AAPL210416P001362502021-01-22 3:38PM EST136.259.109.059.15-0.70-7.14%11054540.16%
AAPL210416P001375002021-01-22 3:00PM EST137.509.719.659.80-0.79-7.52%7253340.23%
AAPL210416P001387502021-01-22 3:57PM EST138.7510.2510.3510.45-0.85-7.66%9043640.22%
AAPL210416P001400002021-01-22 3:59PM EST140.0011.0011.0011.15-0.91-7.64%5052,71040.30%
AAPL210416P001412502021-01-22 3:42PM EST141.2511.4011.7011.85-1.15-9.16%47955940.29%
AAPL210416P001450002021-01-22 3:36PM EST145.0013.8214.0014.15-1.10-7.37%12260340.53%
AAPL210416P001500002021-01-22 3:39PM EST150.0016.9617.3517.50-1.48-8.03%611,53240.81%
AAPL210416P001550002021-01-22 2:09PM EST155.0021.4820.8021.90-1.56-6.77%736644.23%
AAPL210416P001600002021-01-22 3:39PM EST160.0024.5124.0025.85-2.20-8.24%1227444.97%
AAPL210416P001650002021-01-21 2:43PM EST165.0031.0528.9530.100.00-127846.22%
AAPL210416P001700002021-01-19 2:40PM EST170.0041.3033.3034.450.00-8037747.25%
AAPL210416P001750002021-01-14 10:22AM EST175.0047.9537.8038.950.00-4011248.46%
AAPL210416P001800002021-01-21 3:59PM EST180.0044.4042.4043.650.00-822150.32%
AAPL210416P001850002021-01-12 12:07PM EST185.0058.2047.1548.400.00-4011352.14%
AAPL210416P001900002021-01-12 12:10PM EST190.0060.6551.2053.200.00-2033353.97%
AAPL210416P001950002021-01-14 3:12PM EST195.0066.4056.0058.000.00-4015655.53%
AAPL210416P002000002021-01-22 10:42AM EST200.0064.6960.8562.90-8.46-11.57%125157.61%
AAPL210416P002250002021-01-19 3:23PM EST225.0097.5085.2588.800.00-13424161.65%
AAPL210416P002400002020-08-27 11:35AM EST240.003.562.503.75+0.02+0.56%--0.00%
AAPL210416P002500002021-01-13 10:02AM EST250.00120.75110.30112.300.00-10070759.57%
AAPL210416P002800002020-08-27 10:29AM EST280.005.604.355.950.00-1120.00%
AAPL210416P002900002020-08-27 11:49AM EST290.006.724.807.05-0.01-0.15%-20.00%
AAPL210416P003000002020-08-28 2:59PM EST300.007.656.857.65+0.40+5.52%-80.00%
AAPL210416P003100002020-08-28 10:22AM EST310.008.056.408.85+0.70+9.52%88-0.00%
AAPL210416P003200002020-08-28 10:23AM EST320.009.007.509.95+0.60+7.14%74310.00%
AAPL210416P003300002020-08-23 11:13PM EST330.0010.049.9511.15-0.01-0.10%-100.00%
AAPL210416P003500002020-08-25 1:57PM EST350.0012.9212.3514.50-0.01-0.08%120.00%
AAPL210416P003600002020-08-27 2:45PM EST360.0015.5214.5016.30+0.02+0.13%-200.00%
AAPL210416P003700002020-08-26 2:21PM EST370.0015.9214.9518.20+0.02+0.13%--0.00%
AAPL210416P003750002020-08-25 11:48AM EST375.0017.4417.4518.55-0.01-0.06%-10.00%
AAPL210416P003800002020-08-26 1:08PM EST380.0017.5217.1020.50+0.02+0.11%-280.00%
AAPL210416P003850002020-08-26 1:29PM EST385.0018.7618.1521.60+0.01+0.05%-260.00%
AAPL210416P003900002020-08-26 1:21PM EST390.0019.9220.0522.85+0.02+0.10%--0.00%
AAPL210416P003950002020-08-26 12:15PM EST395.0021.1620.7524.30+0.01+0.05%-120.00%
AAPL210416P004000002020-08-28 8:40AM EST400.0024.2522.0025.60+0.43+1.81%2760.00%
AAPL210416P004050002020-08-27 11:45AM EST405.0026.7823.6027.300.00--20.00%
AAPL210416P004100002020-08-28 10:38AM EST410.0026.6525.0028.60+0.75+2.90%120.00%
AAPL210416P004150002020-08-24 2:35PM EST415.0027.5026.1529.300.00-17380.00%
AAPL210416P004200002020-08-25 9:20AM EST420.0030.0028.1031.850.00---0.00%
AAPL210416P004250002020-08-27 10:37AM EST425.0031.4529.7533.300.00---0.00%
AAPL210416P004300002020-08-28 12:50PM EST430.0034.0531.5535.35+1.75+5.42%270.00%
AAPL210416P004350002020-08-26 1:14PM EST435.0032.9933.4037.150.00--20.00%
AAPL210416P004400002020-08-27 2:43PM EST440.0037.8536.5539.200.00-1960.00%
AAPL210416P004500002020-08-28 2:34PM EST450.0040.2640.5543.10+0.06+0.15%300.00%
AAPL210416P004600002020-08-28 1:33PM EST460.0045.3745.3546.20+2.22+5.14%2000.00%
AAPL210416P004650002020-08-24 2:40PM EST465.0045.7646.9049.550.00---0.00%
AAPL210416P004700002020-08-24 2:50PM EST470.0048.1049.1550.900.00-28280.00%
AAPL210416P004750002020-08-25 12:13PM EST475.0052.1851.5053.250.00---0.00%
AAPL210416P004800002020-08-24 2:42PM EST480.0052.5553.7055.750.00-28280.00%
AAPL210416P004850002020-08-28 2:35PM EST485.0056.2756.3559.35+2.54+4.73%1350.00%
AAPL210416P004900002020-08-28 2:46PM EST490.0057.6258.9560.70-0.13-0.23%1320.00%
AAPL210416P004950002020-08-27 2:28PM EST495.0062.5561.6063.300.00--10.00%
AAPL210416P005000002020-08-28 8:40AM EST500.0064.7064.2566.25-2.30-3.43%300.00%
AAPL210416P005050002020-08-28 2:45PM EST505.0067.2566.9069.15-1.05-1.54%7-0.00%
AAPL210416P005100002020-08-27 12:29PM EST510.0071.8069.6072.850.00--30.00%
AAPL210416P005200002020-08-26 11:33AM EST520.0072.3075.7077.550.00--190.00%
AAPL210416P005250002020-08-27 8:36AM EST525.0074.6577.5580.650.00--90.00%
AAPL210416P005350002020-08-24 10:17AM EST535.0083.6084.9087.150.00--10.00%
AAPL210416P005400002020-08-26 12:50PM EST540.0084.9087.0090.400.00--150.00%
AAPL210416P005450002020-08-26 1:48PM EST545.0089.2090.4593.450.00--120.00%
AAPL210416P005500002020-08-24 8:41AM EST550.0088.8094.6097.150.00---0.00%
AAPL210416P005550002020-08-26 1:40PM EST555.0095.6597.95101.000.00---0.00%
AAPL210416P005650002020-08-27 11:53AM EST565.00109.70105.00107.250.00--250.00%
AAPL210416P005800002020-08-24 8:45AM EST580.00111.10115.80119.250.00--10.00%
AAPL210416P010000002020-08-27 8:30AM EST1,000.00495.40503.50507.600.00---0.00%