Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.35-0.51 (-0.41%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618C000187502021-02-23 3:41PM EST18.75107.500.000.000.00-200.00%
AAPL210618C000200002021-02-23 3:00PM EST20.00105.730.000.000.00-300.00%
AAPL210618C000212502021-02-04 1:50PM EST21.25114.950.000.000.00-5000.00%
AAPL210618C000225002021-02-04 1:50PM EST22.50113.550.000.000.00-5000.00%
AAPL210618C000250002021-02-18 10:16AM EST25.00102.500.000.000.00-700.00%
AAPL210618C000262502021-01-28 10:07AM EST26.2599.900.000.000.00-100.00%
AAPL210618C000275002021-02-04 1:49PM EST27.50108.800.000.000.00-10000.00%
AAPL210618C000287502021-02-16 11:13AM EST28.75105.750.000.000.00-100.00%
AAPL210618C000300002021-02-23 3:00PM EST30.0095.750.000.000.00-200.00%
AAPL210618C000312502021-02-22 3:21PM EST31.2595.600.000.000.00-100.00%
AAPL210618C000325002021-02-04 1:49PM EST32.50103.700.000.000.00-10000.00%
AAPL210618C000337502021-01-28 9:42AM EST33.75104.900.000.000.00-100.00%
AAPL210618C000350002021-02-11 2:41PM EST35.0099.350.000.000.00-200.00%
AAPL210618C000362502021-02-22 11:54AM EST36.2590.840.000.000.00-2000.00%
AAPL210618C000375002021-02-22 9:33AM EST37.5088.850.000.000.00-400.00%
AAPL210618C000387502021-02-16 11:03AM EST38.7595.620.000.000.00-500.00%
AAPL210618C000400002021-02-24 12:37PM EST40.0085.350.000.000.00-500.00%
AAPL210618C000412502021-02-22 9:42AM EST41.2587.100.000.000.00-2000.00%
AAPL210618C000425002021-02-18 1:17PM EST42.5086.500.000.000.00-600.00%
AAPL210618C000437502021-02-23 3:28PM EST43.7580.450.000.000.00-400.00%
AAPL210618C000450002021-02-17 9:41AM EST45.0086.850.000.000.00-2000.00%
AAPL210618C000462502021-02-22 10:15AM EST46.2581.800.000.000.00-2000.00%
AAPL210618C000475002021-02-23 2:39PM EST47.5077.100.000.000.00-500.00%
AAPL210618C000487502021-02-18 10:18AM EST48.7579.800.000.000.00-300.00%
AAPL210618C000500002021-02-24 3:55PM EST50.0075.600.000.000.00-600.00%
AAPL210618C000512502021-02-23 12:29PM EST51.2571.460.000.000.00-7800.00%
AAPL210618C000525002021-02-24 10:05AM EST52.5070.300.000.000.00-2100.00%
AAPL210618C000537502021-02-17 11:13AM EST53.7574.350.000.000.00-2000.00%
AAPL210618C000550002021-02-17 9:49AM EST55.0076.750.000.000.00-2000.00%
AAPL210618C000562502021-02-22 11:14AM EST56.2570.500.000.000.00-800.00%
AAPL210618C000575002021-02-23 9:45AM EST57.5065.200.000.000.00-1000.00%
AAPL210618C000587502021-02-23 9:44AM EST58.7564.450.000.000.00-100.00%
AAPL210618C000600002021-02-22 12:15PM EST60.0063.800.000.000.00-400.00%
AAPL210618C000612502021-02-24 3:15PM EST61.2563.750.000.000.00-1500.00%
AAPL210618C000625002021-02-24 3:15PM EST62.5062.530.000.000.00-1200.00%
AAPL210618C000637502021-02-08 11:42AM EST63.7572.650.000.000.00-2000.00%
AAPL210618C000650002021-02-23 9:30AM EST65.0060.500.000.000.00-5600.00%
AAPL210618C000675002021-02-24 1:27PM EST67.5057.500.000.000.00-20000.00%
AAPL210618C000687502021-02-09 11:05AM EST68.7568.920.000.000.00-600.00%
AAPL210618C000700002021-02-23 1:46PM EST70.0056.500.000.000.00-10600.00%
AAPL210618C000712502021-02-23 2:42PM EST71.2554.050.000.000.00-100.00%
AAPL210618C000725002021-02-23 11:47AM EST72.5050.510.000.000.00-800.00%
AAPL210618C000737502021-02-22 2:44PM EST73.7554.200.000.000.00-8400.00%
AAPL210618C000750002021-02-24 3:59PM EST75.0051.150.000.000.00-5400.00%
AAPL210618C000775002021-02-23 12:11PM EST77.5044.900.000.000.00-1100.00%
AAPL210618C000800002021-02-24 3:04PM EST80.0046.180.000.000.00-2600.00%
AAPL210618C000825002021-02-24 12:41PM EST82.5043.200.000.000.00-100.00%
AAPL210618C000850002021-02-24 3:47PM EST85.0040.780.000.000.00-2200.00%
AAPL210618C000875002021-02-24 12:49PM EST87.5038.350.000.000.00-300.00%
AAPL210618C000900002021-02-24 12:50PM EST90.0036.030.000.000.00-3000.00%
AAPL210618C000925002021-02-24 12:40PM EST92.5033.900.000.000.00-100.00%
AAPL210618C000950002021-02-24 2:11PM EST95.0031.300.000.000.00-2700.00%
AAPL210618C000975002021-02-23 2:17PM EST97.5029.250.000.000.00-3100.00%
AAPL210618C001000002021-02-24 3:03PM EST100.0027.400.000.000.00-13700.00%
AAPL210618C001025002021-02-24 11:20AM EST102.5024.770.000.000.00-1400.00%
AAPL210618C001050002021-02-24 3:35PM EST105.0023.480.000.000.00-2800.00%
AAPL210618C001075002021-02-24 2:23PM EST107.5020.800.000.000.00-22600.00%
AAPL210618C001100002021-02-24 3:34PM EST110.0019.600.000.000.00-61200.00%
AAPL210618C001125002021-02-24 3:22PM EST112.5017.050.000.000.00-21800.00%
AAPL210618C001150002021-02-24 3:55PM EST115.0016.000.000.000.00-27000.00%
AAPL210618C001175002021-02-24 3:24PM EST117.5013.950.000.000.00-3100.00%
AAPL210618C001200002021-02-24 3:59PM EST120.0013.000.000.000.00-70900.00%
AAPL210618C001225002021-02-24 3:52PM EST122.5011.700.000.000.00-42100.00%
AAPL210618C001250002021-02-24 3:53PM EST125.0010.300.000.000.00-1,75900.00%
AAPL210618C001300002021-02-24 3:59PM EST130.008.100.000.000.00-5,66201.56%
AAPL210618C001350002021-02-24 3:57PM EST135.006.300.000.000.00-1,66703.13%
AAPL210618C001400002021-02-24 3:59PM EST140.004.850.000.000.00-3,19506.25%
AAPL210618C001450002021-02-24 3:59PM EST145.003.750.000.000.00-86106.25%
AAPL210618C001500002021-02-24 3:59PM EST150.002.880.000.000.00-3,66006.25%
AAPL210618C001550002021-02-24 3:48PM EST155.002.270.000.000.00-44206.25%
AAPL210618C001600002021-02-24 3:52PM EST160.001.800.000.000.00-2,531012.50%
AAPL210618C001650002021-02-24 3:58PM EST165.001.470.000.000.00-7,347012.50%
AAPL210618C001700002021-02-24 3:53PM EST170.001.200.000.000.00-749012.50%
AAPL210618C001750002021-02-24 3:53PM EST175.001.000.000.000.00-510012.50%
AAPL210618C001800002021-02-24 3:40PM EST180.000.860.000.000.00-812012.50%
AAPL210618C001850002021-02-24 3:53PM EST185.000.760.000.000.00-59012.50%
AAPL210618C001900002021-02-24 3:18PM EST190.000.650.000.000.00-21012.50%
AAPL210618C001950002021-02-24 3:53PM EST195.000.610.000.000.00-36012.50%
AAPL210618C002000002021-02-24 3:59PM EST200.000.550.000.000.00-970012.50%
AAPL210618C002050002020-08-28 8:30AM EST205.00301.42294.50298.95+3.42+1.15%29510.00%
AAPL210618C002100002021-02-24 9:56AM EST210.000.440.000.000.00-2025.00%
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%
AAPL210618C002250002021-02-24 1:45PM EST225.000.340.000.000.00-5025.00%
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%
AAPL210618C002500002021-02-24 3:48PM EST250.000.220.000.000.00-558025.00%
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%20849.32%
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%31,086636.28%
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%213,689544.89%
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%210485.25%
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%23691441.58%
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%1653,894314.45%
AAPL210618C006200002020-08-28 2:53PM EST620.0035.4534.2535.05-1.20-3.27%1381,209301.45%
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%100281.09%
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%850265.52%
AAPL210618C007200002020-08-28 2:40PM EST720.0020.7519.8020.55-0.70-3.26%4481259.09%
AAPL210618C007400002020-08-28 2:01PM EST740.0018.5818.0018.65-0.81-4.18%3-253.65%
AAPL210618C008000002020-08-28 12:55PM EST800.0015.0513.6514.40+0.10+0.67%155240.83%
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%49-222.82%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618P000187502021-02-16 3:55PM EST18.750.010.000.000.00-70050.00%
AAPL210618P000200002021-02-22 1:41PM EST20.000.010.000.000.00-400050.00%
AAPL210618P000212502020-12-08 11:17AM EST21.250.030.000.030.00-201,554108.59%
AAPL210618P000225002021-02-22 12:27PM EST22.500.020.000.000.00-1050.00%
AAPL210618P000237502021-01-26 2:07PM EST23.750.040.000.000.00-1050.00%
AAPL210618P000250002021-02-22 10:50AM EST25.000.020.000.000.00-50050.00%
AAPL210618P000262502021-01-25 1:01PM EST26.250.030.000.430.00-12,106129.49%
AAPL210618P000275002021-02-24 10:12AM EST27.500.030.000.000.00-12050.00%
AAPL210618P000287502021-02-17 11:30AM EST28.750.040.000.000.00-1050.00%
AAPL210618P000300002021-02-24 11:01AM EST30.000.040.000.000.00-1050.00%
AAPL210618P000312502021-02-23 3:50PM EST31.250.030.000.000.00-1050.00%
AAPL210618P000325002021-02-23 3:41PM EST32.500.050.000.000.00-1050.00%
AAPL210618P000337502021-02-24 9:57AM EST33.750.050.000.000.00-2050.00%
AAPL210618P000350002021-02-22 1:21PM EST35.000.040.000.000.00-1050.00%
AAPL210618P000362502021-02-23 3:54PM EST36.250.040.000.000.00-2050.00%
AAPL210618P000375002021-02-24 10:36AM EST37.500.060.000.000.00-2050.00%
AAPL210618P000387502021-02-24 11:02AM EST38.750.090.000.000.00-2050.00%
AAPL210618P000400002021-02-24 3:52PM EST40.000.100.000.000.00-8,273050.00%
AAPL210618P000412502021-02-23 3:47PM EST41.250.070.000.000.00-1050.00%
AAPL210618P000425002021-02-23 3:48PM EST42.500.100.000.000.00-1050.00%
AAPL210618P000437502021-02-24 1:23PM EST43.750.120.000.000.00-1050.00%
AAPL210618P000450002021-02-24 1:22PM EST45.000.100.000.000.00-1050.00%
AAPL210618P000462502021-02-19 9:40AM EST46.250.100.000.000.00-1050.00%
AAPL210618P000475002021-02-19 9:41AM EST47.500.140.000.000.00-3025.00%
AAPL210618P000487502021-02-24 10:23AM EST48.750.150.000.000.00-3025.00%
AAPL210618P000500002021-02-24 10:11AM EST50.000.200.000.000.00-25025.00%
AAPL210618P000512502021-02-24 12:58PM EST51.250.190.000.000.00-1025.00%
AAPL210618P000525002021-02-24 12:56PM EST52.500.180.000.000.00-2025.00%
AAPL210618P000537502021-02-19 11:53AM EST53.750.200.000.000.00-2025.00%
AAPL210618P000550002021-02-24 1:46PM EST55.000.240.000.000.00-2025.00%
AAPL210618P000562502021-02-19 3:28PM EST56.250.230.000.000.00-2025.00%
AAPL210618P000575002021-02-24 10:22AM EST57.500.280.000.000.00-36025.00%
AAPL210618P000587502021-02-12 12:14PM EST58.750.250.000.000.00-1025.00%
AAPL210618P000600002021-02-23 2:17PM EST60.000.330.000.000.00-9025.00%
AAPL210618P000612502021-02-24 2:45PM EST61.250.330.000.000.00-3025.00%
AAPL210618P000625002021-02-24 3:36PM EST62.500.360.000.000.00-3025.00%
AAPL210618P000637502021-02-24 3:29PM EST63.750.370.000.000.00-100025.00%
AAPL210618P000650002021-02-23 1:38PM EST65.000.390.000.000.00-100025.00%
AAPL210618P000675002021-02-24 1:43PM EST67.500.420.000.000.00-50025.00%
AAPL210618P000687502021-02-24 3:31PM EST68.750.460.000.000.00-100025.00%
AAPL210618P000700002021-02-24 10:46AM EST70.000.480.000.000.00-23025.00%
AAPL210618P000712502021-02-19 9:30AM EST71.250.430.000.000.00-6025.00%
AAPL210618P000725002021-02-24 3:08PM EST72.500.540.000.000.00-8025.00%
AAPL210618P000737502021-02-23 12:45PM EST73.750.600.000.000.00-1025.00%
AAPL210618P000750002021-02-24 2:55PM EST75.000.580.000.000.00-282025.00%
AAPL210618P000775002021-02-23 3:17PM EST77.500.610.000.000.00-38012.50%
AAPL210618P000800002021-02-24 3:58PM EST80.000.710.000.000.00-5012.50%
AAPL210618P000825002021-02-23 3:35PM EST82.500.880.000.000.00-1012.50%
AAPL210618P000850002021-02-24 2:25PM EST85.000.930.000.000.00-35012.50%
AAPL210618P000875002021-02-24 3:40PM EST87.501.040.000.000.00-39012.50%
AAPL210618P000900002021-02-24 3:11PM EST90.001.210.000.000.00-44012.50%
AAPL210618P000925002021-02-22 2:14PM EST92.501.470.000.000.00-1012.50%
AAPL210618P000950002021-02-24 1:49PM EST95.001.650.000.000.00-25012.50%
AAPL210618P000975002021-02-24 11:03AM EST97.502.000.000.000.00-1012.50%
AAPL210618P001000002021-02-24 3:56PM EST100.002.150.000.000.00-39406.25%
AAPL210618P001025002021-02-24 10:20AM EST102.502.790.000.000.00-15406.25%
AAPL210618P001050002021-02-24 11:40AM EST105.003.280.000.000.00-12706.25%
AAPL210618P001075002021-02-24 1:06PM EST107.503.850.000.000.00-5206.25%
AAPL210618P001100002021-02-24 2:48PM EST110.004.400.000.000.00-89806.25%
AAPL210618P001125002021-02-24 3:11PM EST112.505.150.000.000.00-17003.13%
AAPL210618P001150002021-02-24 3:21PM EST115.005.740.000.000.00-1,69203.13%
AAPL210618P001175002021-02-24 2:02PM EST117.506.650.000.000.00-40603.13%
AAPL210618P001200002021-02-24 3:48PM EST120.007.750.000.000.00-37401.56%
AAPL210618P001225002021-02-24 3:10PM EST122.509.200.000.000.00-24900.78%
AAPL210618P001250002021-02-24 2:46PM EST125.009.940.000.000.00-45300.20%
AAPL210618P001300002021-02-24 3:34PM EST130.0012.580.000.000.00-18600.00%
AAPL210618P001350002021-02-24 2:55PM EST135.0016.480.000.000.00-17000.00%
AAPL210618P001400002021-02-24 3:19PM EST140.0019.900.000.000.00-28600.00%
AAPL210618P001450002021-02-24 3:47PM EST145.0023.680.000.000.00-10800.00%
AAPL210618P001500002021-02-23 9:30AM EST150.0028.000.000.000.00-100.00%
AAPL210618P001550002021-02-19 3:44PM EST155.0034.250.000.000.00-3300.00%
AAPL210618P001600002021-02-24 2:32PM EST160.0037.150.000.000.00-2200.00%
AAPL210618P001650002021-02-24 1:33PM EST165.0041.480.000.000.00-300.00%
AAPL210618P001700002021-02-23 12:23PM EST170.0046.250.000.000.00-100.00%
AAPL210618P001750002021-02-22 11:23AM EST175.0049.850.000.000.00-100.00%
AAPL210618P001800002021-02-23 2:44PM EST180.0056.000.000.000.00-4000.00%
AAPL210618P001850002021-02-24 2:32PM EST185.0061.200.000.000.00-4000.00%
AAPL210618P001900002021-02-18 9:37AM EST190.0061.700.000.000.00-2000.00%
AAPL210618P001950002021-02-19 10:00AM EST195.0065.250.000.000.00-2000.00%
AAPL210618P002000002021-02-23 12:23PM EST200.0078.600.000.000.00-1000.00%
AAPL210618P002050002020-08-24 8:41AM EST205.002.803.003.450.00-100.00%
AAPL210618P002100002021-02-16 11:15AM EST210.0076.500.000.000.00-2000.00%
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%
AAPL210618P002250002021-02-12 3:30PM EST225.0090.500.000.000.00-1000.00%
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%
AAPL210618P002500002021-02-16 11:15AM EST250.00126.000.000.000.00-100.00%
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%