Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.59+0.56 (+0.48%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618C000187502020-11-25 9:31AM EST18.7596.7197.5598.250.00-14997.27%
AAPL210618C000200002020-11-02 10:18AM EST20.0090.0096.3097.000.00-1493.75%
AAPL210618C000225002020-09-03 1:47PM EST22.50100.8089.7091.750.00--280.00%
AAPL210618C000250002020-11-05 3:47PM EST25.0093.4591.3591.950.00-30032682.03%
AAPL210618C000275002020-11-05 2:56PM EST27.5091.4088.8589.450.00-1006576.95%
AAPL210618C000300002020-11-06 3:47PM EST30.0089.0786.3586.950.00-28135372.46%
AAPL210618C000312502020-11-05 2:56PM EST31.2587.8585.1085.700.00-504870.31%
AAPL210618C000325002020-11-05 2:56PM EST32.5086.3583.8584.450.00-10010068.36%
AAPL210618C000337502020-11-05 3:39PM EST33.7584.9082.6583.250.00-6791671.48%
AAPL210618C000350002020-11-17 1:02PM EST35.0085.7081.4082.000.00-18969.53%
AAPL210618C000362502020-11-18 2:28PM EST36.2582.8580.1580.750.00-16767.58%
AAPL210618C000375002020-11-23 10:22AM EST37.5078.3278.9079.500.00-272,19665.63%
AAPL210618C000387502020-11-24 1:16PM EST38.7576.4377.6578.250.00-4439863.87%
AAPL210618C000400002020-11-20 3:54PM EST40.0077.6676.4577.000.00-463363.87%
AAPL210618C000412502020-11-25 3:46PM EST41.2575.0575.2075.800.00-33,98263.57%
AAPL210618C000425002020-11-06 10:00AM EST42.5074.3273.9574.550.00-11,45561.82%
AAPL210618C000437502020-11-20 3:54PM EST43.7573.9772.7073.300.00-42,89760.16%
AAPL210618C000450002020-11-23 12:58PM EST45.0070.5071.5072.050.00-12,73959.77%
AAPL210618C000462502020-11-19 12:01PM EST46.2572.2570.2570.850.00-1013,17359.28%
AAPL210618C000475002020-11-12 12:19PM EST47.5072.7169.0069.600.00-82,50157.72%
AAPL210618C000487502020-11-12 12:19PM EST48.7571.5067.7568.350.00-82,18956.15%
AAPL210618C000500002020-11-24 1:52PM EST50.0065.8066.5567.150.00-248,85756.49%
AAPL210618C000512502020-11-24 2:10PM EST51.2564.4065.3065.900.00-33,62054.98%
AAPL210618C000525002020-11-23 12:26PM EST52.5062.9264.0564.650.00-22,54553.52%
AAPL210618C000537502020-11-27 12:34PM EST53.7562.9962.8563.35-2.31-3.54%403,29952.05%
AAPL210618C000550002020-11-23 10:44AM EST55.0060.9461.6562.250.00-14,84653.47%
AAPL210618C000562502020-11-24 11:46AM EST56.2559.3060.4061.000.00-23,13652.05%
AAPL210618C000575002020-11-23 3:30PM EST57.5056.9059.1559.750.00-63,78250.64%
AAPL210618C000587502020-11-25 9:38AM EST58.7558.0057.9058.500.00-25,19855.15%
AAPL210618C000600002020-11-27 10:20AM EST60.0056.9056.7057.25+2.86+5.29%36,11253.66%
AAPL210618C000612502020-11-27 9:46AM EST61.2556.2055.5056.05+1.15+2.09%12,51553.00%
AAPL210618C000625002020-11-27 12:20PM EST62.5054.3054.2554.85+0.40+0.74%211,59152.30%
AAPL210618C000637502020-11-04 12:48PM EST63.7553.4553.0553.650.00-130051.56%
AAPL210618C000650002020-11-27 11:28AM EST65.0052.5851.8052.40-1.22-2.27%45,98750.15%
AAPL210618C000675002020-11-11 3:51PM EST67.5050.4549.4050.00-2.55-4.81%410,26448.63%
AAPL210618C000687502020-11-06 1:42PM EST68.7552.6048.2048.800.00-11,38847.83%
AAPL210618C000700002020-11-27 10:35AM EST70.0047.9947.0047.55+1.39+2.98%17,30546.46%
AAPL210618C000712502020-11-24 10:22AM EST71.2543.1145.8046.350.00-2867645.67%
AAPL210618C000725002020-11-27 10:35AM EST72.5045.6344.6545.15+2.13+4.90%16,64844.85%
AAPL210618C000737502020-11-27 9:33AM EST73.7544.4043.4043.95+2.90+6.99%42,40244.02%
AAPL210618C000750002020-11-27 9:43AM EST75.0043.1042.2542.75+0.90+2.13%1425,67143.16%
AAPL210618C000775002020-11-23 11:25AM EST77.5038.2939.9040.400.00-93,75241.87%
AAPL210618C000800002020-11-27 12:44PM EST80.0037.6537.6038.10+0.06+0.16%188,50140.85%
AAPL210618C000825002020-11-25 3:00PM EST82.5035.1135.3035.800.00-26,07339.66%
AAPL210618C000850002020-11-27 12:37PM EST85.0033.2033.1033.50+0.85+2.63%55,86438.34%
AAPL210618C000875002020-11-27 12:49PM EST87.5030.8530.9031.35+0.05+0.16%37,50437.78%
AAPL210618C000900002020-11-27 11:59AM EST90.0029.2428.8529.25+0.39+1.35%56,62437.22%
AAPL210618C000925002020-11-25 11:44AM EST92.5026.5026.8027.200.00-326,08836.67%
AAPL210618C000950002020-11-27 11:59AM EST95.0025.2424.8525.30+0.29+1.16%66,35136.52%
AAPL210618C000975002020-11-27 10:19AM EST97.5023.6023.0023.40+1.60+7.27%18,96536.08%
AAPL210618C001000002020-11-27 12:52PM EST100.0021.2021.2521.55+0.15+0.71%18013,35235.58%
AAPL210618C001025002020-11-25 3:37PM EST102.5020.1519.4519.85+0.60+3.07%13,84935.36%
AAPL210618C001050002020-11-27 12:38PM EST105.0017.9517.9018.20+0.35+1.99%365,73435.05%
AAPL210618C001075002020-11-27 12:45PM EST107.5016.4516.4016.70+0.05+0.30%75,18534.97%
AAPL210618C001100002020-11-27 11:40AM EST110.0015.3615.0515.25+0.56+3.78%3714,49934.77%
AAPL210618C001125002020-11-27 12:38PM EST112.5013.6713.6513.90+0.27+2.01%914,31634.63%
AAPL210618C001150002020-11-27 12:59PM EST115.0012.5012.4012.65+0.25+2.04%40712,71234.53%
AAPL210618C001175002020-11-27 12:52PM EST117.5011.3511.3011.45+0.25+2.25%2788,27334.34%
AAPL210618C001200002020-11-27 12:58PM EST120.0010.2710.1510.35+0.22+2.19%30615,71934.20%
AAPL210618C001225002020-11-27 12:17PM EST122.509.309.159.35+0.15+1.64%4011,47634.13%
AAPL210618C001250002020-11-27 12:57PM EST125.008.308.258.45+0.15+1.84%35034,72834.12%
AAPL210618C001300002020-11-27 12:46PM EST130.006.606.656.75+0.04+0.61%14522,08633.76%
AAPL210618C001350002020-11-27 12:57PM EST135.005.405.305.50+0.16+3.05%18232,27133.97%
AAPL210618C001400002020-11-27 12:24PM EST140.004.304.304.40+0.11+2.63%5023,58333.94%
AAPL210618C001450002020-11-27 12:54PM EST145.003.463.403.60+0.06+1.76%798,31234.29%
AAPL210618C001500002020-11-27 12:55PM EST150.002.802.782.90+0.05+1.82%1,77234,70834.44%
AAPL210618C001550002020-11-27 12:58PM EST155.002.332.282.41+0.09+4.02%12826,67834.96%
AAPL210618C001600002020-11-27 12:14PM EST160.001.931.861.97+0.01+0.52%16019,05635.25%
AAPL210618C001650002020-11-27 12:49PM EST165.001.601.601.64+0.01+0.63%7513,21435.69%
AAPL210618C001700002020-11-27 12:52PM EST170.001.371.321.46+0.01+0.74%1016,38536.71%
AAPL210618C001750002020-11-27 11:48AM EST175.001.211.161.29+0.01+0.83%1516,08337.55%
AAPL210618C001800002020-11-27 12:57PM EST180.001.061.001.09+0.03+2.91%17813,59337.95%
AAPL210618C001850002020-11-27 11:21AM EST185.000.940.901.00-0.02-2.08%182,09838.97%
AAPL210618C001900002020-11-27 12:56PM EST190.000.850.830.88+0.01+1.19%91,09439.59%
AAPL210618C001950002020-11-27 11:27AM EST195.000.790.730.80+0.05+6.76%671,69540.41%
AAPL210618C002000002020-11-27 12:56PM EST200.000.700.650.77-0.02-2.78%34913,77041.60%
AAPL210618C002050002020-08-28 8:30AM EST205.00301.42294.50298.95+3.42+1.15%29510.00%
AAPL210618C002100002020-08-27 2:59PM EST210.00294.00289.70294.000.00-16410.00%
AAPL210618C002150002020-08-25 1:13PM EST215.00290.95284.85289.35+7.16+2.52%200.00%
AAPL210618C002200002020-08-28 2:46PM EST220.00288.00280.15284.50+3.00+1.05%41,6410.00%
AAPL210618C002250002020-11-27 10:41AM EST225.000.510.500.56-0.01-1.92%622,25845.83%
AAPL210618C002300002020-08-28 10:41AM EST230.00275.80270.75274.85+3.80+1.40%309150.00%
AAPL210618C002350002020-08-26 11:23AM EST235.00268.00265.80270.30-6.03-2.20%41,3190.00%
AAPL210618C002400002020-08-27 12:57PM EST240.00262.30261.15265.45-2.70-1.02%11,5430.00%
AAPL210618C002450002020-08-28 10:28AM EST245.00262.16256.35260.85+0.16+0.06%36260.00%
AAPL210618C002500002020-11-27 12:31PM EST250.000.420.400.420.00-8,20924,98549.27%
AAPL210618C002550002020-08-28 11:39AM EST255.00251.11246.60251.40+1.81+0.73%9760.00%
AAPL210618C002600002020-08-28 2:58PM EST260.00245.08242.05246.85-2.32-0.94%800.00%
AAPL210618C002700002020-08-27 12:16PM EST270.00239.32234.05236.70+5.22+2.23%12,6770.00%
AAPL210618C002750002020-08-25 10:28AM EST275.00228.12229.45232.050.00-203620.00%
AAPL210618C002800002020-08-28 1:20PM EST280.00231.00224.90227.50+4.75+2.10%31,8750.00%
AAPL210618C002850002020-08-25 11:14AM EST285.00216.00220.35222.95-0.01-0.00%11780.00%
AAPL210618C002900002020-08-28 9:22AM EST290.00220.21215.85218.40+0.06+0.03%400.00%
AAPL210618C002950002020-08-27 11:55AM EST295.00212.00211.40213.950.00-56010.00%
AAPL210618C003000002020-08-28 2:49PM EST300.00212.00206.95209.45+0.85+0.40%216,6670.00%
AAPL210618C003100002020-08-28 2:54PM EST310.00201.46198.25200.65+0.38+0.19%79880.00%
AAPL210618C003200002020-08-28 2:49PM EST320.00194.48189.55192.00+6.48+3.45%232,3620.00%
AAPL210618C003300002020-08-28 2:54PM EST330.00184.26181.10183.50-1.19-0.64%71,7160.00%
AAPL210618C003400002020-08-28 2:25PM EST340.00175.63172.90175.15-1.77-1.00%601,7280.00%
AAPL210618C003500002020-08-28 2:40PM EST350.00169.30164.80166.85+2.39+1.43%122,6570.00%
AAPL210618C003600002020-08-27 2:13PM EST360.00161.12156.95159.00+0.02+0.01%251,9810.00%
AAPL210618C003700002020-08-28 12:59PM EST370.00150.72149.20151.20-2.42-1.58%300.00%
AAPL210618C003800002020-08-28 12:53PM EST380.00143.97141.75143.75-2.73-1.86%101,6240.00%
AAPL210618C003900002020-08-28 12:33PM EST390.00134.00134.50136.30-2.80-2.05%82,2320.00%
AAPL210618C004000002020-08-28 2:34PM EST400.001,441.80397.20402.00+1,311.80+1,009.08%38990.00%
AAPL210618C004100002020-08-28 9:37AM EST410.00123.30120.60122.30+0.35+0.28%200.00%
AAPL210618C004200002020-08-28 2:34PM EST420.001,399.28392.20397.00+1,281.34+1,086.43%4270.00%
AAPL210618C004300002020-08-28 11:03AM EST430.00112.83107.75109.40+1.33+1.19%31,086560.30%
AAPL210618C004400002020-08-28 2:57PM EST440.001,390.80387.20392.00+1,285.00+1,214.56%33160.00%
AAPL210618C004500002020-08-28 1:08PM EST450.0097.8096.0097.40-0.70-0.71%213,689453.26%
AAPL210618C004600002020-08-28 2:59PM EST460.001,360.84382.25387.00+1,270.64+1,408.69%1020.00%
AAPL210618C004700002020-08-28 2:58PM EST470.0086.4085.2086.55-2.05-2.32%210395.63%
AAPL210618C004800002020-08-28 2:49PM EST480.001,333.68377.25382.00+1,250.03+1,494.36%64190.00%
AAPL210618C004900002020-08-28 2:17PM EST490.0077.7175.5576.75-0.24-0.31%23691356.23%
AAPL210618C005000002020-08-28 2:57PM EST500.001,317.40372.40377.00+1,244.15+1,698.50%201120.00%
AAPL210618C005200002020-08-28 2:41PM EST520.001,538.40367.55372.00+1,472.05+2,218.61%32250.00%
AAPL210618C005400002020-08-28 2:47PM EST540.001,266.32362.60367.50+1,208.92+2,106.13%92990.00%
AAPL210618C005600002020-08-28 2:56PM EST560.001,240.48357.60362.50+1,189.08+2,313.39%10320.00%
AAPL210618C005800002020-08-28 12:59PM EST580.001,224.24352.65357.50+1,178.94+2,602.52%3630.00%
AAPL210618C006000002020-08-28 2:59PM EST600.0039.1038.6039.45-1.75-4.28%1653,894248.56%
AAPL210618C006200002020-08-28 2:53PM EST620.0035.4534.2535.05-1.20-3.27%1381,209237.90%
AAPL210618C006400002020-08-28 2:58PM EST640.00342.20338.25342.50+309.50+946.48%21700.00%
AAPL210618C006600002020-08-28 1:47PM EST660.0028.1327.2528.10-0.12-0.42%100221.26%
AAPL210618C006800002020-08-28 2:54PM EST680.00334.50328.55332.95+308.37+1,180.14%34240.00%
AAPL210618C007000002020-08-28 2:52PM EST700.0023.2522.0022.70-0.53-2.23%850208.59%
AAPL210618C007200002020-08-28 2:40PM EST720.0020.7519.8020.55-0.70-3.26%4481203.37%
AAPL210618C007400002020-08-28 2:01PM EST740.0018.5818.0018.65-0.81-4.18%3-198.94%
AAPL210618C008000002020-08-28 12:55PM EST800.0015.0513.6514.40+0.10+0.67%155188.52%
AAPL210618C009000002020-08-28 11:08AM EST900.00279.00275.30279.80+268.90+2,662.38%108390.00%
AAPL210618C010000002020-08-28 2:59PM EST1,000.007.707.307.80-0.15-1.91%49-173.67%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618P000187502020-11-27 12:18PM EST18.750.030.010.05+0.01+50.00%305,07890.63%
AAPL210618P000200002020-11-02 10:02AM EST20.000.030.000.050.00-51,85785.94%
AAPL210618P000212502020-11-13 10:34AM EST21.250.030.000.060.00-241,56484.38%
AAPL210618P000225002020-11-09 3:14PM EST22.500.060.000.060.00-11,46881.25%
AAPL210618P000237502020-11-16 10:25AM EST23.750.030.000.060.00-654878.91%
AAPL210618P000250002020-11-27 10:55AM EST25.000.030.030.05-0.01-25.00%13,21378.52%
AAPL210618P000262502020-11-25 10:24AM EST26.250.050.010.080.00-12,07176.95%
AAPL210618P000275002020-11-25 10:24AM EST27.500.040.050.080.00-11,16377.93%
AAPL210618P000287502020-11-27 12:39PM EST28.750.080.000.09+0.03+60.00%31,98272.66%
AAPL210618P000300002020-11-25 1:46PM EST30.000.070.050.09+0.02+40.00%201,22074.02%
AAPL210618P000312502020-11-25 10:25AM EST31.250.050.020.110.00-11,56871.09%
AAPL210618P000325002020-11-25 9:32AM EST32.500.050.030.110.00-1001,87969.73%
AAPL210618P000337502020-11-24 1:11PM EST33.750.080.040.120.00-51,54068.75%
AAPL210618P000350002020-11-25 3:24PM EST35.000.100.050.13+0.03+42.86%28,65367.97%
AAPL210618P000362502020-11-20 12:36PM EST36.250.110.060.150.00-15,19067.29%
AAPL210618P000375002020-11-23 11:27AM EST37.500.130.080.140.00-16,46765.82%
AAPL210618P000387502020-11-27 12:10PM EST38.750.120.090.17+0.02+20.00%12,82065.43%
AAPL210618P000400002020-11-27 12:11PM EST40.000.130.100.15+0.01+8.33%110,41863.28%
AAPL210618P000412502020-11-24 12:38PM EST41.250.150.110.150.00-421,88361.91%
AAPL210618P000425002020-11-24 12:39PM EST42.500.180.130.210.00-19,82962.50%
AAPL210618P000437502020-11-25 9:46AM EST43.750.160.140.220.00-47,71961.33%
AAPL210618P000450002020-11-25 9:58AM EST45.000.200.160.240.00-10230,19460.55%
AAPL210618P000462502020-11-25 9:46AM EST46.250.220.170.250.00-43,20059.38%
AAPL210618P000475002020-11-23 3:58PM EST47.500.220.190.230.00-63,84957.81%
AAPL210618P000487502020-11-27 11:48AM EST48.750.250.200.25+0.01+4.17%11,91056.84%
AAPL210618P000500002020-11-24 2:10PM EST50.000.240.220.250.00-1,2607,84855.71%
AAPL210618P000512502020-11-24 10:21AM EST51.250.240.240.32-0.04-14.29%11,85355.71%
AAPL210618P000525002020-11-25 10:13AM EST52.500.270.260.300.00-19,03354.25%
AAPL210618P000537502020-11-11 10:16AM EST53.750.290.280.330.00-12,33353.52%
AAPL210618P000550002020-11-27 10:16AM EST55.000.320.300.33+0.01+3.23%115,84152.34%
AAPL210618P000562502020-11-18 9:44AM EST56.250.390.320.390.00-16,41252.00%
AAPL210618P000575002020-11-25 12:13PM EST57.500.360.340.430.00-365,81651.32%
AAPL210618P000587502020-11-23 2:00PM EST58.750.450.370.440.00-28,25350.34%
AAPL210618P000600002020-11-27 10:33AM EST60.000.400.400.43-0.01-2.44%35,86749.51%
AAPL210618P000612502020-11-03 2:57PM EST61.250.460.420.500.00-555,44449.51%
AAPL210618P000625002020-11-27 9:30AM EST62.500.460.450.53-0.01-2.13%99,89448.68%
AAPL210618P000637502020-11-13 3:35PM EST63.750.600.480.550.00-1891,86547.68%
AAPL210618P000650002020-11-27 11:54AM EST65.000.540.520.54+0.03+5.88%210,47946.19%
AAPL210618P000675002020-11-23 12:57PM EST67.500.710.590.670.00-23,48145.56%
AAPL210618P000687502020-11-12 2:06PM EST68.750.820.630.710.00-52,22744.78%
AAPL210618P000700002020-11-25 11:18AM EST70.000.680.670.760.00-249,22144.14%
AAPL210618P000712502020-11-09 2:35PM EST71.250.920.720.810.00-83,49843.46%
AAPL210618P000725002020-11-24 10:08AM EST72.500.860.780.870.00-439,45942.85%
AAPL210618P000737502020-11-24 3:17PM EST73.750.860.840.890.00-5082,10441.80%
AAPL210618P000750002020-11-27 12:17PM EST75.000.940.910.96-0.03-3.09%4612,60041.26%
AAPL210618P000775002020-11-27 11:21AM EST77.501.071.071.140.00-24,44740.43%
AAPL210618P000800002020-11-27 11:55AM EST80.001.261.221.34-0.05-3.82%312,04639.56%
AAPL210618P000825002020-11-27 11:55AM EST82.501.481.491.56-0.05-3.27%155,22238.65%
AAPL210618P000850002020-11-27 10:14AM EST85.001.751.721.84-0.04-2.23%110,65237.93%
AAPL210618P000875002020-11-24 3:53PM EST87.502.092.062.17-0.10-4.57%812,94637.29%
AAPL210618P000900002020-11-27 10:14AM EST90.002.452.502.55-0.13-5.04%1917,22736.68%
AAPL210618P000925002020-11-27 11:21AM EST92.502.912.953.05-0.14-4.59%149,45036.41%
AAPL210618P000950002020-11-27 12:53PM EST95.003.553.503.60-0.05-1.39%1711,92236.07%
AAPL210618P000975002020-11-27 12:53PM EST97.504.164.004.20-0.09-2.12%35,92935.66%
AAPL210618P001000002020-11-27 12:52PM EST100.004.854.804.90-0.10-2.02%12948,01035.38%
AAPL210618P001025002020-11-27 12:31PM EST102.505.655.555.70-0.15-2.59%45,35835.18%
AAPL210618P001050002020-11-27 12:31PM EST105.006.526.456.60-0.13-1.95%19314,70135.04%
AAPL210618P001075002020-11-27 12:20PM EST107.507.507.407.55-0.15-1.96%1766,95934.80%
AAPL210618P001100002020-11-27 12:35PM EST110.008.628.508.65-0.08-0.92%910,19234.76%
AAPL210618P001125002020-11-27 12:51PM EST112.509.809.659.80-0.10-1.01%438,10234.62%
AAPL210618P001150002020-11-27 12:51PM EST115.0011.0510.8511.05-0.15-1.34%1,07414,47734.52%
AAPL210618P001175002020-11-25 3:35PM EST117.5012.5012.2012.400.00-1392,50534.47%
AAPL210618P001200002020-11-25 3:49PM EST120.0013.3013.6013.80-0.60-4.32%1027,96234.34%
AAPL210618P001225002020-11-25 3:04PM EST122.5015.5015.1015.300.00-462,06934.26%
AAPL210618P001250002020-11-23 3:25PM EST125.0018.2416.6516.900.00-212,56334.25%
AAPL210618P001300002020-11-25 2:17PM EST130.0020.5620.0020.250.00-1014,42434.05%
AAPL210618P001350002020-11-23 1:20PM EST135.0024.8923.7024.000.00-301,18734.28%
AAPL210618P001400002020-11-24 1:32PM EST140.0027.4227.6028.00-1.23-4.29%11,39234.62%
AAPL210618P001450002020-11-20 10:14AM EST145.0030.5531.7532.100.00-11,12434.66%
AAPL210618P001500002020-11-24 10:42AM EST150.0038.2436.0536.450.00-369935.06%
AAPL210618P001550002020-11-18 11:16AM EST155.0038.5540.5540.950.00-118835.58%
AAPL210618P001600002020-11-13 2:18PM EST160.0043.7545.1045.600.00-48836.40%
AAPL210618P001650002020-11-25 9:54AM EST165.0050.0049.8050.250.00-129436.87%
AAPL210618P001700002020-11-10 10:29AM EST170.0055.6954.5555.000.00-126637.56%
AAPL210618P001750002020-11-24 10:42AM EST175.0061.7459.3559.850.00-323638.61%
AAPL210618P001800002020-11-27 9:44AM EST180.0064.0264.2064.70+1.03+1.64%2839.49%
AAPL210618P001850002020-09-28 2:55PM EST185.0072.3576.5077.150.00-1172.48%
AAPL210618P001900002020-11-19 10:04AM EST190.0073.9473.9574.45+1.11+1.52%110341.05%
AAPL210618P001950002020-10-13 2:16PM EST195.0075.8576.2076.750.00-1120.00%
AAPL210618P002000002020-11-25 10:48AM EST200.0084.1883.8084.300.00-11542.88%
AAPL210618P002050002020-08-24 8:41AM EST205.002.803.003.450.00-100.00%
AAPL210618P002100002020-08-27 11:29AM EST210.003.323.203.60-0.01-0.30%112,3770.00%
AAPL210618P002150002020-08-27 1:51PM EST215.003.563.403.90+0.01+0.28%196050.00%
AAPL210618P002200002020-08-27 12:24PM EST220.003.803.603.800.00-300.00%
AAPL210618P002250002020-10-19 8:43AM EST225.00106.280.000.000.00-1130.00%
AAPL210618P002300002020-08-26 2:44PM EST230.003.964.104.45+0.01+0.25%31,5250.00%
AAPL210618P002350002020-08-27 10:12AM EST235.004.324.354.85+0.02+0.47%51,9020.00%
AAPL210618P002400002020-08-28 9:19AM EST240.004.704.605.10-0.10-2.08%800.00%
AAPL210618P002450002020-08-28 9:19AM EST245.005.004.955.45+0.05+1.01%381,4730.00%
AAPL210618P002500002020-11-16 2:54PM EST250.00130.28133.40133.950.00-140051.39%
AAPL210618P002550002020-08-28 8:34AM EST255.005.505.506.00+0.20+3.77%14540.00%
AAPL210618P002600002020-08-28 2:41PM EST260.005.805.856.25-0.35-5.69%352,6160.00%
AAPL210618P002700002020-08-28 2:46PM EST270.006.566.607.10+0.06+0.92%208040.00%
AAPL210618P002750002020-08-20 11:04AM EST275.007.326.957.50+0.02+0.27%104650.00%
AAPL210618P002800002020-08-28 8:30AM EST280.007.757.407.95+0.75+10.71%600.00%
AAPL210618P002850002020-08-20 9:11AM EST285.008.287.858.400.00-18160.00%
AAPL210618P002900002020-08-27 11:20AM EST290.008.728.358.90+0.02+0.23%12,3010.00%
AAPL210618P002950002020-08-27 11:46AM EST295.009.368.859.35+0.01+0.11%600.00%
AAPL210618P003000002020-08-28 2:54PM EST300.009.709.409.70+0.70+7.78%103,2820.00%
AAPL210618P003100002020-08-26 11:03AM EST310.0010.1610.6011.15+0.01+0.10%21,0510.00%
AAPL210618P003200002020-08-27 11:04AM EST320.0012.0511.9512.55-0.11-0.90%12,0780.00%
AAPL210618P003300002020-08-27 1:25PM EST330.0013.8813.5014.05+0.01+0.07%19510.00%
AAPL210618P003400002020-08-26 2:06PM EST340.0014.4015.1515.750.00-11000.00%
AAPL210618P003500002020-08-28 12:52PM EST350.0017.1517.0017.65+0.10+0.59%163,2610.00%
AAPL210618P003600002020-08-28 12:38PM EST360.0019.1019.1019.75+1.05+5.82%26150.00%
AAPL210618P003700002020-08-27 9:06AM EST370.0020.9221.3522.00+0.02+0.10%100.00%
AAPL210618P003800002020-08-26 1:59PM EST380.0022.7223.8024.50+0.02+0.09%55170.00%
AAPL210618P003900002020-08-27 12:03PM EST390.0026.2226.5027.20-1.74-6.22%16960.00%
AAPL210618P004000002020-08-28 12:01PM EST400.000.700.390.75-30.30-97.74%58240.00%
AAPL210618P004100002020-08-28 9:33AM EST410.0032.5932.5533.30-0.06-0.18%32200.00%
AAPL210618P004200002020-08-28 12:38PM EST420.002.800.460.82-33.20-92.22%145180.00%
AAPL210618P004300002020-08-28 2:55PM EST430.0039.5039.6039.80-0.20-0.50%3523410.00%
AAPL210618P004400002020-08-28 1:09PM EST440.000.800.540.90-42.75-98.16%23020.00%
AAPL210618P004500002020-08-28 2:23PM EST450.0047.4047.7548.50-0.56-1.17%3041,2140.00%
AAPL210618P004600002020-08-27 12:31PM EST460.002.880.640.98-50.42-94.60%14930.00%
AAPL210618P004700002020-08-28 1:26PM EST470.0056.7356.8057.70-1.42-2.44%100.00%
AAPL210618P004800002020-08-27 9:53AM EST480.003.200.711.07-57.15-94.70%152870.00%
AAPL210618P004900002020-08-25 2:43PM EST490.0065.5067.0067.850.00-2000.00%
AAPL210618P005000002020-08-28 2:40PM EST500.003.881.001.16-68.52-94.64%274320.00%
AAPL210618P005200002020-08-27 2:01PM EST520.004.400.901.26-79.64-94.76%625270.00%
AAPL210618P005400002020-08-27 1:28PM EST540.001.211.001.25-95.29-98.75%13820.00%
AAPL210618P005600002020-08-27 12:50PM EST560.005.161.101.46-106.14-95.36%22,1800.00%
AAPL210618P005800002020-08-27 1:46PM EST580.001.401.221.57-122.00-98.87%11,3000.00%
AAPL210618P006000002020-08-28 10:33AM EST600.006.081.331.69-130.62-95.55%21,7180.00%
AAPL210618P006200002020-08-28 9:45AM EST620.006.401.451.81-150.50-95.92%357110.00%
AAPL210618P006400002020-08-25 11:08AM EST640.007.401.581.94-165.49-95.72%12,6240.00%
AAPL210618P006600002020-08-27 11:29AM EST660.007.201.712.07-179.16-96.14%15230.00%
AAPL210618P006800002020-08-25 9:59AM EST680.002.091.852.12-204.86-98.99%3302,5660.00%
AAPL210618P007000002020-08-27 2:58PM EST700.002.182.012.19-220.92-99.02%11,9330.00%
AAPL210618P010000002020-08-27 8:30AM EST1,000.00496.00506.20509.300.00---0.00%