Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.34-1.79 (-1.60%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618C000187502020-09-15 1:02PM EDT18.75100.050.000.000.00-100.00%
AAPL210618C000200002020-09-14 3:26PM EDT20.0094.300.000.000.00-100.00%
AAPL210618C000225002020-09-03 2:47PM EDT22.50100.800.000.000.00--00.00%
AAPL210618C000250002020-09-17 2:33PM EDT25.0084.430.000.000.00-200.00%
AAPL210618C000275002020-09-01 12:37PM EDT27.50105.900.000.000.00--00.00%
AAPL210618C000325002020-09-16 11:14AM EDT32.5081.750.000.000.00-1000.00%
AAPL210618C000350002020-09-03 3:35PM EDT35.0086.000.000.000.00-100.00%
AAPL210618C000362502020-09-04 12:11PM EDT36.2582.490.000.000.00-200.00%
AAPL210618C000375002020-09-11 10:51AM EDT37.5075.500.000.000.00-200.00%
AAPL210618C000387502020-09-03 10:31AM EDT38.7587.290.000.000.00--00.00%
AAPL210618C000400002020-09-11 9:50AM EDT40.0074.250.000.000.00-200.00%
AAPL210618C000412502020-09-03 10:06AM EDT41.2576.580.000.000.00--00.00%
AAPL210618C000425002020-09-17 9:46AM EDT42.5067.620.000.000.00-800.00%
AAPL210618C000437502020-09-14 1:26PM EDT43.7570.000.000.000.00-400.00%
AAPL210618C000450002020-09-11 2:18PM EDT45.0068.800.000.000.00-2000.00%
AAPL210618C000475002020-09-15 11:53AM EDT47.5069.800.000.000.00-100.00%
AAPL210618C000487502020-09-17 12:43PM EDT48.7561.300.000.000.00-200.00%
AAPL210618C000500002020-09-17 3:52PM EDT50.0060.900.000.000.00-500.00%
AAPL210618C000512502020-09-14 12:47PM EDT51.2564.000.000.000.00-15600.00%
AAPL210618C000525002020-09-10 11:35AM EDT52.5065.200.000.000.00-10700.00%
AAPL210618C000537502020-09-16 9:31AM EDT53.7556.000.000.000.00-200.00%
AAPL210618C000550002020-09-16 12:14PM EDT55.0059.050.000.000.00-20000.00%
AAPL210618C000562502020-09-11 2:00PM EDT56.2555.000.000.000.00-4000.00%
AAPL210618C000575002020-09-17 3:16PM EDT57.5053.400.000.000.00-3000.00%
AAPL210618C000587502020-09-17 11:52AM EDT58.7552.640.000.000.00-800.00%
AAPL210618C000600002020-09-15 11:34AM EDT60.0051.200.000.000.00-600.00%
AAPL210618C000612502020-09-17 10:49AM EDT61.2550.950.000.000.00-1300.00%
AAPL210618C000625002020-09-17 2:48PM EDT62.5048.250.000.000.00-1,66300.00%
AAPL210618C000637502020-09-08 2:33PM EDT63.7553.050.000.000.00-100.00%
AAPL210618C000650002020-09-16 1:31PM EDT65.0049.350.000.000.00-100.00%
AAPL210618C000675002020-09-17 1:30PM EDT67.5044.100.000.000.00-6000.00%
AAPL210618C000687502020-09-10 3:33PM EDT68.7546.600.000.000.00-400.00%
AAPL210618C000700002020-09-17 9:30AM EDT70.0042.500.000.000.00-400.00%
AAPL210618C000712502020-09-14 12:39PM EDT71.2544.600.000.000.00-100.00%
AAPL210618C000725002020-09-17 2:34PM EDT72.5039.330.000.000.00-4800.00%
AAPL210618C000737502020-09-11 10:22AM EDT73.7542.750.000.000.00-100.00%
AAPL210618C000750002020-09-17 2:54PM EDT75.0037.300.000.000.00-500.00%
AAPL210618C000775002020-09-17 12:19PM EDT77.5035.440.000.000.00-700.00%
AAPL210618C000800002020-09-17 3:40PM EDT80.0033.780.000.000.00-1,61200.00%
AAPL210618C000825002020-09-17 2:38PM EDT82.5031.250.000.000.00-300.00%
AAPL210618C000850002020-09-17 3:36PM EDT85.0029.940.000.000.00-3500.00%
AAPL210618C000875002020-09-17 3:27PM EDT87.5028.150.000.000.00-2,09400.00%
AAPL210618C000900002020-09-17 3:36PM EDT90.0026.400.000.000.00-3100.00%
AAPL210618C000925002020-09-17 3:11PM EDT92.5024.500.000.000.00-3100.00%
AAPL210618C000950002020-09-17 3:26PM EDT95.0022.750.000.000.00-3500.00%
AAPL210618C000975002020-09-17 3:24PM EDT97.5021.520.000.000.00-200.00%
AAPL210618C001000002020-09-17 3:59PM EDT100.0020.500.000.000.00-18600.00%
AAPL210618C001025002020-09-17 3:57PM EDT102.5019.180.000.000.00-5600.00%
AAPL210618C001050002020-09-17 3:54PM EDT105.0018.050.000.000.00-14200.00%
AAPL210618C001075002020-09-17 3:16PM EDT107.5016.550.000.000.00-6600.00%
AAPL210618C001100002020-09-17 3:53PM EDT110.0015.600.000.000.00-1,05200.00%
AAPL210618C001125002020-09-17 3:49PM EDT112.5014.500.000.000.00-1,39100.78%
AAPL210618C001150002020-09-17 3:43PM EDT115.0013.490.000.000.00-23801.56%
AAPL210618C001175002020-09-17 3:55PM EDT117.5012.750.000.000.00-49901.56%
AAPL210618C001200002020-09-17 3:56PM EDT120.0011.750.000.000.00-5,37903.13%
AAPL210618C001225002020-09-17 3:59PM EDT122.5010.850.000.000.00-10303.13%
AAPL210618C001250002020-09-17 3:57PM EDT125.0010.140.000.000.00-2,67003.13%
AAPL210618C001300002020-09-17 3:40PM EDT130.008.660.000.000.00-56903.13%
AAPL210618C001350002020-09-17 3:52PM EDT135.007.620.000.000.00-13006.25%
AAPL210618C001400002020-09-17 3:52PM EDT140.006.640.000.000.00-1,43706.25%
AAPL210618C001450002020-09-17 3:23PM EDT145.005.700.000.000.00-19906.25%
AAPL210618C001500002020-09-17 3:56PM EDT150.005.040.000.000.00-54806.25%
AAPL210618C001550002020-09-17 3:26PM EDT155.004.250.000.000.00-25806.25%
AAPL210618C001600002020-09-17 3:38PM EDT160.003.800.000.000.00-13906.25%
AAPL210618C001650002020-09-17 3:47PM EDT165.003.380.000.000.00-90012.50%
AAPL210618C001700002020-09-17 3:38PM EDT170.003.050.000.000.00-32012.50%
AAPL210618C001750002020-09-17 3:53PM EDT175.002.890.000.000.00-144012.50%
AAPL210618C001800002020-09-17 12:09PM EDT180.002.470.000.000.00-11012.50%
AAPL210618C001850002020-09-17 10:22AM EDT185.002.250.000.000.00-1012.50%
AAPL210618C001900002020-09-17 12:09PM EDT190.002.110.000.000.00-12012.50%
AAPL210618C001950002020-09-17 3:59PM EDT195.002.000.000.000.00-9012.50%
AAPL210618C002000002020-09-17 3:56PM EDT200.001.860.000.000.00-144012.50%
AAPL210618C002050002020-08-28 9:30AM EDT205.00301.42294.50298.95+3.42+1.15%29510.00%
AAPL210618C002100002020-08-27 3:59PM EDT210.00294.00289.70294.000.00-16410.00%
AAPL210618C002150002020-08-25 2:13PM EDT215.00290.95284.85289.35+7.16+2.52%28250.00%
AAPL210618C002200002020-08-28 3:46PM EDT220.00288.00280.15284.50+3.00+1.05%41,6410.00%
AAPL210618C002250002020-09-17 1:40PM EDT225.001.420.000.000.00-49012.50%
AAPL210618C002300002020-08-28 11:41AM EDT230.00275.80270.75274.85+3.80+1.40%309150.00%
AAPL210618C002350002020-08-26 12:23PM EDT235.00268.00265.80270.30-6.03-2.20%41,3190.00%
AAPL210618C002400002020-08-27 1:57PM EDT240.00262.30261.15265.45-2.70-1.02%11,5430.00%
AAPL210618C002450002020-08-28 11:28AM EDT245.00262.16256.35260.85+0.16+0.06%36260.00%
AAPL210618C002500002020-09-17 3:54PM EDT250.001.180.000.000.00-409025.00%
AAPL210618C002550002020-08-28 12:39PM EDT255.00251.11246.60251.40+1.81+0.73%9760.00%
AAPL210618C002600002020-08-28 3:58PM EDT260.00245.08242.05246.85-2.32-0.94%81,5340.00%
AAPL210618C002700002020-08-27 1:16PM EDT270.00239.32234.05236.70+5.22+2.23%12,6770.00%
AAPL210618C002750002020-08-25 11:28AM EDT275.00228.12229.45232.050.00-203620.00%
AAPL210618C002800002020-08-28 2:20PM EDT280.00231.00224.90227.50+4.75+2.10%31,8750.00%
AAPL210618C002850002020-08-25 12:14PM EDT285.00216.00220.35222.95-0.01-0.00%11780.00%
AAPL210618C002900002020-08-28 10:22AM EDT290.00220.21215.85218.40+0.06+0.03%41,7620.00%
AAPL210618C002950002020-08-27 12:55PM EDT295.00212.00211.40213.950.00-56010.00%
AAPL210618C003000002020-08-28 3:49PM EDT300.00212.00206.95209.45+0.85+0.40%216,6670.00%
AAPL210618C003100002020-08-28 3:54PM EDT310.00201.46198.25200.65+0.38+0.19%79880.00%
AAPL210618C003200002020-08-28 3:49PM EDT320.00194.48189.55192.00+6.48+3.45%232,3620.00%
AAPL210618C003300002020-08-28 3:54PM EDT330.00184.26181.10183.50-1.19-0.64%71,7160.00%
AAPL210618C003400002020-08-28 3:25PM EDT340.00175.63172.90175.15-1.77-1.00%601,7280.00%
AAPL210618C003500002020-08-28 3:40PM EDT350.00169.30164.80166.85+2.39+1.43%122,6570.00%
AAPL210618C003600002020-08-27 3:13PM EDT360.00161.12156.95159.00+0.02+0.01%251,9810.00%
AAPL210618C003700002020-08-28 1:59PM EDT370.00150.72149.20151.20-2.42-1.58%31,7080.00%
AAPL210618C003800002020-08-28 1:53PM EDT380.00143.97141.75143.75-2.73-1.86%101,6240.00%
AAPL210618C003900002020-08-28 1:33PM EDT390.00134.00134.50136.30-2.80-2.05%82,2320.00%
AAPL210618C004000002020-08-28 3:34PM EDT400.001,441.80397.20402.00+1,311.80+1,009.08%38990.00%
AAPL210618C004100002020-08-28 10:37AM EDT410.00123.30120.60122.30+0.35+0.28%21,0480.00%
AAPL210618C004200002020-08-28 3:34PM EDT420.001,399.28392.20397.00+1,281.34+1,086.43%4270.00%
AAPL210618C004300002020-08-28 12:03PM EDT430.00112.83107.75109.40+1.33+1.19%31,086609.08%
AAPL210618C004400002020-08-28 3:57PM EDT440.001,390.80387.20392.00+1,285.00+1,214.56%33160.00%
AAPL210618C004500002020-08-28 2:08PM EDT450.0097.8096.0097.40-0.70-0.71%213,689426.76%
AAPL210618C004600002020-08-28 3:59PM EDT460.001,360.84382.25387.00+1,270.64+1,408.69%1020.00%
AAPL210618C004700002020-08-28 3:58PM EDT470.0086.4085.2086.55-2.05-2.32%211,748363.48%
AAPL210618C004800002020-08-28 3:49PM EDT480.001,333.68377.25382.00+1,250.03+1,494.36%64190.00%
AAPL210618C004900002020-08-28 3:17PM EDT490.0077.7175.5576.75-0.24-0.31%23691323.72%
AAPL210618C005000002020-08-28 3:57PM EDT500.001,317.40372.40377.00+1,244.15+1,698.50%201120.00%
AAPL210618C005200002020-08-28 3:41PM EDT520.001,538.40367.55372.00+1,472.05+2,218.61%32250.00%
AAPL210618C005400002020-08-28 3:47PM EDT540.001,266.32362.60367.50+1,208.92+2,106.13%92990.00%
AAPL210618C005600002020-08-28 3:56PM EDT560.001,240.48357.60362.50+1,189.08+2,313.39%10320.00%
AAPL210618C005800002020-08-28 1:59PM EDT580.001,224.24352.65357.50+1,178.94+2,602.52%3630.00%
AAPL210618C006000002020-08-28 3:59PM EDT600.0039.1038.6039.45-1.75-4.28%1653,894221.77%
AAPL210618C006200002020-08-28 3:53PM EDT620.0035.4534.2535.05-1.20-3.27%1381,209211.98%
AAPL210618C006400002020-08-28 3:58PM EDT640.00342.20338.25342.50+309.50+946.48%21700.00%
AAPL210618C006600002020-08-28 2:47PM EDT660.0028.1327.2528.10-0.12-0.42%10506196.75%
AAPL210618C006800002020-08-28 3:54PM EDT680.00334.50328.55332.95+308.37+1,180.14%34240.00%
AAPL210618C007000002020-08-28 3:52PM EDT700.0023.2522.0022.70-0.53-2.23%854,675185.19%
AAPL210618C007200002020-08-28 3:40PM EDT720.0020.7519.8020.55-0.70-3.26%4481180.44%
AAPL210618C007400002020-08-28 3:01PM EDT740.0018.5818.0018.65-0.81-4.18%357176.41%
AAPL210618C008000002020-08-28 1:55PM EDT800.0015.0513.6514.40+0.10+0.67%155166.91%
AAPL210618C009000002020-08-28 12:08PM EDT900.00279.00275.30279.80+268.90+2,662.38%108390.00%
AAPL210618C010000002020-08-28 3:59PM EDT1,000.007.707.307.80-0.15-1.91%49377153.27%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618P000187502020-09-17 1:11PM EDT18.750.070.000.000.00-45050.00%
AAPL210618P000200002020-09-17 12:45PM EDT20.000.080.000.000.00-18050.00%
AAPL210618P000212502020-09-17 12:15PM EDT21.250.090.000.000.00-37050.00%
AAPL210618P000225002020-09-16 10:11AM EDT22.500.080.000.000.00-2050.00%
AAPL210618P000237502020-09-16 10:10AM EDT23.750.130.000.000.00-1025.00%
AAPL210618P000250002020-09-17 2:42PM EDT25.000.190.000.000.00-12025.00%
AAPL210618P000262502020-09-17 2:44PM EDT26.250.190.000.000.00-10025.00%
AAPL210618P000275002020-09-17 2:42PM EDT27.500.160.000.000.00-1025.00%
AAPL210618P000287502020-09-17 2:43PM EDT28.750.190.000.000.00-1025.00%
AAPL210618P000300002020-09-17 9:40AM EDT30.000.200.000.000.00-5025.00%
AAPL210618P000312502020-09-15 1:57PM EDT31.250.240.000.000.00-2025.00%
AAPL210618P000337502020-09-16 11:38AM EDT33.750.260.000.000.00-3025.00%
AAPL210618P000350002020-09-14 3:04PM EDT35.000.290.000.000.00-2025.00%
AAPL210618P000362502020-09-15 3:48PM EDT36.250.320.000.000.00-19025.00%
AAPL210618P000375002020-09-15 10:01AM EDT37.500.300.000.000.00-2025.00%
AAPL210618P000387502020-09-14 1:38PM EDT38.750.330.000.000.00-2025.00%
AAPL210618P000400002020-09-14 11:31AM EDT40.000.380.000.000.00-1025.00%
AAPL210618P000412502020-09-14 11:25AM EDT41.250.400.000.000.00-40025.00%
AAPL210618P000425002020-09-16 12:38PM EDT42.500.490.000.000.00-4025.00%
AAPL210618P000437502020-09-01 11:59AM EDT43.750.580.000.000.00--025.00%
AAPL210618P000450002020-09-16 3:47PM EDT45.000.560.000.000.00-6025.00%
AAPL210618P000462502020-09-16 9:46AM EDT46.250.550.000.000.00-1025.00%
AAPL210618P000475002020-09-15 10:30AM EDT47.500.550.000.000.00-2025.00%
AAPL210618P000487502020-09-14 9:53AM EDT48.750.570.000.000.00-2025.00%
AAPL210618P000500002020-09-17 2:28PM EDT50.000.700.000.000.00-85025.00%
AAPL210618P000512502020-09-04 11:21AM EDT51.251.350.000.000.00-4025.00%
AAPL210618P000525002020-09-11 1:03PM EDT52.500.750.000.000.00-41012.50%
AAPL210618P000550002020-09-14 10:31AM EDT55.000.800.000.000.00-2012.50%
AAPL210618P000562502020-09-10 10:42AM EDT56.250.980.000.000.00-1012.50%
AAPL210618P000575002020-09-16 11:07AM EDT57.500.910.000.000.00-10012.50%
AAPL210618P000587502020-09-16 1:42PM EDT58.751.020.000.000.00-2,006012.50%
AAPL210618P000600002020-09-17 12:16PM EDT60.001.210.000.000.00-20012.50%
AAPL210618P000612502020-09-16 1:32PM EDT61.251.200.000.000.00-101012.50%
AAPL210618P000625002020-09-17 1:24PM EDT62.501.420.000.000.00-9012.50%
AAPL210618P000637502020-09-17 3:04PM EDT63.751.540.000.000.00-10012.50%
AAPL210618P000650002020-09-17 3:41PM EDT65.001.610.000.000.00-8012.50%
AAPL210618P000675002020-09-17 3:26PM EDT67.501.940.000.000.00-166012.50%
AAPL210618P000687502020-09-17 12:25PM EDT68.752.030.000.000.00-231012.50%
AAPL210618P000700002020-09-17 2:38PM EDT70.002.200.000.000.00-295012.50%
AAPL210618P000712502020-09-17 12:28PM EDT71.252.340.000.000.00-343012.50%
AAPL210618P000725002020-09-17 12:24PM EDT72.502.540.000.000.00-171012.50%
AAPL210618P000737502020-09-17 12:25PM EDT73.752.730.000.000.00-62012.50%
AAPL210618P000750002020-09-17 12:05PM EDT75.002.960.000.000.00-49012.50%
AAPL210618P000775002020-09-17 2:59PM EDT77.503.450.000.000.00-15106.25%
AAPL210618P000800002020-09-17 3:56PM EDT80.003.850.000.000.00-12306.25%
AAPL210618P000825002020-09-17 2:55PM EDT82.504.550.000.000.00-9506.25%
AAPL210618P000850002020-09-17 2:24PM EDT85.005.200.000.000.00-18306.25%
AAPL210618P000875002020-09-17 3:13PM EDT87.505.950.000.000.00-10706.25%
AAPL210618P000900002020-09-17 2:54PM EDT90.006.700.000.000.00-3106.25%
AAPL210618P000925002020-09-17 3:04PM EDT92.507.750.000.000.00-4506.25%
AAPL210618P000950002020-09-17 3:10PM EDT95.008.650.000.000.00-31203.13%
AAPL210618P000975002020-09-17 3:08PM EDT97.509.700.000.000.00-38703.13%
AAPL210618P001000002020-09-17 3:51PM EDT100.0010.400.000.000.00-19403.13%
AAPL210618P001025002020-09-17 3:43PM EDT102.5011.650.000.000.00-22601.56%
AAPL210618P001050002020-09-17 3:10PM EDT105.0013.050.000.000.00-6501.56%
AAPL210618P001075002020-09-17 3:00PM EDT107.5014.450.000.000.00-4900.78%
AAPL210618P001100002020-09-17 3:39PM EDT110.0015.650.000.000.00-13000.10%
AAPL210618P001125002020-09-17 2:23PM EDT112.5017.000.000.000.00-3300.00%
AAPL210618P001150002020-09-17 3:08PM EDT115.0018.900.000.000.00-5300.00%
AAPL210618P001175002020-09-17 3:10PM EDT117.5020.450.000.000.00-3800.00%
AAPL210618P001200002020-09-17 2:48PM EDT120.0022.050.000.000.00-2300.00%
AAPL210618P001225002020-09-17 12:12PM EDT122.5023.580.000.000.00-200.00%
AAPL210618P001250002020-09-17 3:42PM EDT125.0025.060.000.000.00-500.00%
AAPL210618P001300002020-09-15 9:50AM EDT130.0025.650.000.000.00-100.00%
AAPL210618P001350002020-09-17 12:10PM EDT135.0032.700.000.000.00-600.00%
AAPL210618P001400002020-09-17 9:42AM EDT140.0036.850.000.000.00-400.00%
AAPL210618P001450002020-09-11 10:03AM EDT145.0036.750.000.000.00-800.00%
AAPL210618P001500002020-09-17 3:39PM EDT150.0045.100.000.000.00-1100.00%
AAPL210618P001550002020-09-02 9:30AM EDT155.0032.700.000.000.00-500.00%
AAPL210618P001600002020-09-10 9:33AM EDT160.0046.650.000.000.00-500.00%
AAPL210618P001650002020-09-03 11:17AM EDT165.0050.350.000.000.00-300.00%
AAPL210618P001700002020-09-09 3:45PM EDT170.0056.980.000.000.00-100.00%
AAPL210618P001750002020-09-16 10:35AM EDT175.0063.740.000.000.00-300.00%
AAPL210618P001800002020-09-10 3:18PM EDT180.0069.970.000.000.00-100.00%
AAPL210618P001850002020-08-28 12:25PM EDT185.002.450.000.000.00-100.00%
AAPL210618P001900002020-09-10 3:18PM EDT190.0079.470.000.000.00-200.00%
AAPL210618P001950002020-09-15 3:44PM EDT195.0082.610.000.000.00-600.00%
AAPL210618P002000002020-09-15 3:44PM EDT200.0087.440.000.000.00-600.00%
AAPL210618P002050002020-08-24 9:41AM EDT205.002.803.003.450.00-14940.00%
AAPL210618P002100002020-08-27 12:29PM EDT210.003.323.203.60-0.01-0.30%112,3770.00%
AAPL210618P002150002020-08-27 2:51PM EDT215.003.563.403.90+0.01+0.28%196050.00%
AAPL210618P002200002020-08-27 1:24PM EDT220.003.803.603.800.00-31,4250.00%
AAPL210618P002250002020-09-04 10:24AM EDT225.00111.000.000.000.00-100.00%
AAPL210618P002300002020-08-26 3:44PM EDT230.003.964.104.45+0.01+0.25%31,5250.00%
AAPL210618P002350002020-08-27 11:12AM EDT235.004.324.354.85+0.02+0.47%51,9020.00%
AAPL210618P002400002020-08-28 10:19AM EDT240.004.704.605.10-0.10-2.08%81,3350.00%
AAPL210618P002450002020-08-28 10:19AM EDT245.005.004.955.45+0.05+1.01%381,4730.00%
AAPL210618P002500002020-09-15 2:27PM EDT250.00135.700.000.000.00-40300.00%
AAPL210618P002550002020-08-28 9:34AM EDT255.005.505.506.00+0.20+3.77%14540.00%
AAPL210618P002600002020-08-28 3:41PM EDT260.005.805.856.25-0.35-5.69%352,6160.00%
AAPL210618P002700002020-08-28 3:46PM EDT270.006.566.607.10+0.06+0.92%208040.00%
AAPL210618P002750002020-08-20 12:04PM EDT275.007.326.957.50+0.02+0.27%104650.00%
AAPL210618P002800002020-08-28 9:30AM EDT280.007.757.407.95+0.75+10.71%62,2550.00%
AAPL210618P002850002020-08-20 10:11AM EDT285.008.287.858.400.00-18160.00%
AAPL210618P002900002020-08-27 12:20PM EDT290.008.728.358.90+0.02+0.23%12,3010.00%
AAPL210618P002950002020-08-27 12:46PM EDT295.009.368.859.35+0.01+0.11%64030.00%
AAPL210618P003000002020-08-28 3:54PM EDT300.009.709.409.70+0.70+7.78%103,2820.00%
AAPL210618P003100002020-08-26 12:03PM EDT310.0010.1610.6011.15+0.01+0.10%21,0510.00%
AAPL210618P003200002020-08-27 12:04PM EDT320.0012.0511.9512.55-0.11-0.90%12,0780.00%
AAPL210618P003300002020-08-27 2:25PM EDT330.0013.8813.5014.05+0.01+0.07%19510.00%
AAPL210618P003400002020-08-26 3:06PM EDT340.0014.4015.1515.750.00-881,3410.00%
AAPL210618P003500002020-08-28 1:52PM EDT350.0017.1517.0017.65+0.10+0.59%163,2610.00%
AAPL210618P003600002020-08-28 1:38PM EDT360.0019.1019.1019.75+1.05+5.82%26150.00%
AAPL210618P003700002020-08-27 10:06AM EDT370.0020.9221.3522.00+0.02+0.10%17450.00%
AAPL210618P003800002020-08-26 2:59PM EDT380.0022.7223.8024.50+0.02+0.09%855170.00%
AAPL210618P003900002020-08-27 1:03PM EDT390.0026.2226.5027.20-1.74-6.22%16960.00%
AAPL210618P004000002020-08-28 1:01PM EDT400.000.700.390.75-30.30-97.74%58240.00%
AAPL210618P004100002020-08-28 10:33AM EDT410.0032.5932.5533.30-0.06-0.18%32200.00%
AAPL210618P004200002020-08-28 1:38PM EDT420.002.800.460.82-33.20-92.22%145180.00%
AAPL210618P004300002020-08-28 3:55PM EDT430.0039.5039.6039.80-0.20-0.50%3523410.00%
AAPL210618P004400002020-08-28 2:09PM EDT440.000.800.540.90-42.75-98.16%23020.00%
AAPL210618P004500002020-08-28 3:23PM EDT450.0047.4047.7548.50-0.56-1.17%3041,2140.00%
AAPL210618P004600002020-08-27 1:31PM EDT460.002.880.640.98-50.42-94.60%14930.00%
AAPL210618P004700002020-08-28 2:26PM EDT470.0056.7356.8057.70-1.42-2.44%11700.00%
AAPL210618P004800002020-08-27 10:53AM EDT480.003.200.711.07-57.15-94.70%152870.00%
AAPL210618P004900002020-08-25 3:43PM EDT490.0065.5067.0067.850.00-20800.00%
AAPL210618P005000002020-08-28 3:40PM EDT500.003.881.001.16-68.52-94.64%274320.00%
AAPL210618P005200002020-08-27 3:01PM EDT520.004.400.901.26-79.64-94.76%625270.00%
AAPL210618P005400002020-08-27 2:28PM EDT540.001.211.001.25-95.29-98.75%13820.00%
AAPL210618P005600002020-08-27 1:50PM EDT560.005.161.101.46-106.14-95.36%22,1800.00%
AAPL210618P005800002020-08-27 2:46PM EDT580.001.401.221.57-122.00-98.87%11,3000.00%
AAPL210618P006000002020-08-28 11:33AM EDT600.006.081.331.69-130.62-95.55%21,7180.00%
AAPL210618P006200002020-08-28 10:45AM EDT620.006.401.451.81-150.50-95.92%357110.00%
AAPL210618P006400002020-08-25 12:08PM EDT640.007.401.581.94-165.49-95.72%12,6240.00%
AAPL210618P006600002020-08-27 12:29PM EDT660.007.201.712.07-179.16-96.14%15230.00%
AAPL210618P006800002020-08-25 10:59AM EDT680.002.091.852.12-204.86-98.99%3302,5660.00%
AAPL210618P007000002020-08-27 3:58PM EDT700.002.182.012.19-220.92-99.02%11,9330.00%
AAPL210618P010000002020-08-27 9:30AM EDT1,000.00496.00506.20509.300.00-110.00%