Australia markets open in 4 hours 45 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.40-0.30 (-0.23%)
As of 3:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917C000275002021-05-21 11:54AM EDT27.5098.40100.90105.000.00-20210.00%
AAPL210917C000287502021-03-05 3:25PM EDT28.7591.5593.9594.600.00-2000.00%
AAPL210917C000300002021-06-22 11:30AM EDT30.00102.60103.15103.750.00-2512118.75%
AAPL210917C000312502021-06-15 9:36AM EDT31.2598.42102.00102.450.00-242120.70%
AAPL210917C000325002021-06-09 11:30AM EDT32.5094.60100.75101.200.00-2038117.58%
AAPL210917C000337502021-06-17 10:05AM EDT33.7597.3099.5099.950.00-122114.45%
AAPL210917C000350002021-06-22 12:55PM EDT35.0098.2098.2098.650.00-2071100.00%
AAPL210917C000362502021-05-06 3:31PM EDT36.2592.6589.6089.800.00-5000.00%
AAPL210917C000375002021-06-14 10:01AM EDT37.5094.8595.7596.200.00-245106.06%
AAPL210917C000387502021-05-06 3:31PM EDT38.7590.4087.1087.300.00-5000.00%
AAPL210917C000400002021-06-18 3:59PM EDT40.0090.5093.2593.700.00-21147100.78%
AAPL210917C000412502021-06-14 9:57AM EDT41.2587.5692.0592.400.00-208598.44%
AAPL210917C000425002021-06-23 3:59PM EDT42.5091.2190.7091.250.00-405296.09%
AAPL210917C000437502021-05-06 3:31PM EDT43.7585.4082.1082.300.00-12500.00%
AAPL210917C000450002021-06-21 10:03AM EDT45.0085.3188.4588.550.00-648194.53%
AAPL210917C000462502021-06-23 3:51PM EDT46.2587.3587.8588.000.00-25020125.83%
AAPL210917C000475002021-05-06 3:31PM EDT47.5081.5078.3578.550.00-30000.00%
AAPL210917C000487502021-06-23 3:59PM EDT48.7584.9584.6584.850.00-1287.89%
AAPL210917C000500002021-06-23 10:18AM EDT50.0084.2183.4083.600.00-436085.74%
AAPL210917C000525002021-06-14 9:46AM EDT52.5076.0180.9581.050.00-223381.84%
AAPL210917C000550002021-06-21 9:45AM EDT55.0075.4579.1079.250.00-60587106.93%
AAPL210917C000575002021-06-14 11:27AM EDT57.5072.3075.9576.100.00-4031376.37%
AAPL210917C000600002021-06-21 11:47AM EDT60.0073.4073.4073.600.00-11,18170.90%
AAPL210917C000625002021-06-18 12:12PM EDT62.5068.4270.9571.150.00-8082671.09%
AAPL210917C000650002021-06-24 2:38PM EDT65.0068.7068.5068.60+2.06+3.09%21,38567.77%
AAPL210917C000675002021-06-04 9:39AM EDT67.5057.0666.0066.100.00-51,65764.45%
AAPL210917C000700002021-06-22 3:31PM EDT70.0064.1063.5063.600.00-201,39761.33%
AAPL210917C000725002021-06-17 10:36AM EDT72.5057.3561.0061.100.00-372958.30%
AAPL210917C000750002021-06-21 1:25PM EDT75.0059.0058.5058.650.00-102,95756.59%
AAPL210917C000775002021-06-24 10:02AM EDT77.5057.0056.0556.15+0.40+0.71%401,31154.79%
AAPL210917C000800002021-06-23 2:17PM EDT80.0053.8553.5553.650.00-13,76051.90%
AAPL210917C000825002021-06-23 12:59PM EDT82.5052.0551.1051.20+0.60+1.17%203,32050.88%
AAPL210917C000850002021-06-22 10:01AM EDT85.0047.0048.5548.750.00-24,14950.93%
AAPL210917C000875002021-06-24 10:04AM EDT87.5047.0346.1046.25+0.63+1.36%82,69048.10%
AAPL210917C000900002021-06-22 3:05PM EDT90.0044.6543.6043.80+0.65+1.48%203,38646.48%
AAPL210917C000925002021-06-24 12:19PM EDT92.5041.8141.2041.30+1.88+4.71%23,58143.70%
AAPL210917C000950002021-06-24 1:59PM EDT95.0039.0138.7038.85-0.10-0.26%65,92641.94%
AAPL210917C000975002021-06-23 10:31AM EDT97.5036.7536.2536.450.00-33,31740.92%
AAPL210917C001000002021-06-24 1:38PM EDT100.0033.9533.7533.95-0.36-1.05%156,84538.21%
AAPL210917C001025002021-06-22 12:23PM EDT102.5032.3031.3531.55+1.45+4.70%401,50636.89%
AAPL210917C001050002021-06-24 2:12PM EDT105.0029.2028.9029.10-0.27-0.92%44,58934.79%
AAPL210917C001075002021-06-23 1:55PM EDT107.5027.3026.5026.65+0.25+0.92%11,08032.62%
AAPL210917C001100002021-06-24 2:14PM EDT110.0024.3524.1524.25-0.15-0.61%347,65030.91%
AAPL210917C001125002021-06-23 3:01PM EDT112.5021.6721.8021.90-0.72-3.22%94,84329.49%
AAPL210917C001150002021-06-24 2:54PM EDT115.0019.5019.5019.65-0.36-1.81%668,19128.60%
AAPL210917C001175002021-06-24 2:11PM EDT117.5017.5817.2517.40+0.03+0.17%397,89627.34%
AAPL210917C001200002021-06-24 2:21PM EDT120.0015.2515.1515.25-0.30-1.93%40518,97126.36%
AAPL210917C001225002021-06-24 2:11PM EDT122.5013.4013.1513.20-0.15-1.11%927,75925.50%
AAPL210917C001250002021-06-24 2:49PM EDT125.0011.2611.2511.35-0.31-2.68%30730,40425.12%
AAPL210917C001300002021-06-24 2:49PM EDT130.007.937.907.95-0.32-3.88%1,01242,63323.94%
AAPL210917C001350002021-06-24 2:55PM EDT135.005.285.305.35-0.35-6.22%2,09239,27123.55%
AAPL210917C001400002021-06-24 2:53PM EDT140.003.363.353.40-0.29-7.95%4,11059,85723.23%
AAPL210917C001450002021-06-24 2:58PM EDT145.002.092.092.10-0.21-9.13%1,04520,52623.27%
AAPL210917C001500002021-06-24 2:55PM EDT150.001.291.281.30-0.15-10.42%2,686141,99323.67%
AAPL210917C001550002021-06-24 2:54PM EDT155.000.810.820.83-0.10-10.99%65519,70024.40%
AAPL210917C001600002021-06-24 2:54PM EDT160.000.540.550.56-0.08-12.90%11,13029,32125.42%
AAPL210917C001650002021-06-24 2:50PM EDT165.000.380.390.40-0.06-13.64%50626,60926.64%
AAPL210917C001700002021-06-24 2:43PM EDT170.000.300.290.31-0.03-9.09%1269,88828.10%
AAPL210917C001750002021-06-24 2:14PM EDT175.000.250.230.25-0.01-3.85%288,59529.64%
AAPL210917C001800002021-06-24 2:31PM EDT180.000.200.190.20-0.01-4.76%1,3036,90330.96%
AAPL210917C001850002021-06-22 2:21PM EDT185.000.180.160.170.00-35,25532.42%
AAPL210917C001900002021-06-23 9:30AM EDT190.000.150.130.15-0.01-6.25%53,61633.99%
AAPL210917C001950002021-06-24 2:40PM EDT195.000.120.120.130.00-204,65035.35%
AAPL210917C002000002021-06-24 2:21PM EDT200.000.110.100.12-0.02-15.38%27214,79536.91%
AAPL210917C002100002021-06-22 9:30AM EDT210.000.100.000.090.00-216,18139.16%
AAPL210917C002200002020-08-25 2:29PM EDT220.00279.20280.85285.000.00-22070.00%
AAPL210917C002250002021-06-24 1:01PM EDT225.000.060.050.06-0.01-14.29%115,27542.19%
AAPL210917C002300002020-08-28 3:22PM EDT230.00276.10271.45275.95+11.60+4.39%12460.00%
AAPL210917C002400002020-08-10 9:43AM EDT240.00219.52262.15266.50+0.02+0.01%54870.00%
AAPL210917C002500002021-06-24 1:38PM EDT250.000.040.030.04+0.01+33.33%62022,26347.27%
AAPL210917C002600002020-08-24 9:31AM EDT260.00258.88244.60247.55-0.01-0.00%100.00%
AAPL210917C002700002020-08-24 11:32AM EDT270.00239.72235.60238.50+0.01+0.00%14620.00%
AAPL210917C002800002020-08-24 12:37PM EDT280.00236.04226.80229.55-0.01-0.00%1600.00%
AAPL210917C002900002020-08-25 3:24PM EDT290.00219.24218.10220.80+0.02+0.01%41900.00%
AAPL210917C003000002020-08-28 11:22AM EDT300.00211.00209.50212.10-2.40-1.12%58320.00%
AAPL210917C003100002020-08-28 3:47PM EDT310.00207.67201.10203.60+3.97+1.95%33390.00%
AAPL210917C003200002020-08-28 1:09PM EDT320.00194.74192.80195.25-5.10-2.55%800.00%
AAPL210917C003300002020-08-28 9:57AM EDT330.00188.44184.65187.10-4.56-2.36%26050.00%
AAPL210917C003400002020-08-28 10:04AM EDT340.00180.23176.70179.10+6.13+3.52%43570.00%
AAPL210917C003500002020-08-28 3:59PM EDT350.00171.40169.00171.30-1.64-0.95%46960.00%
AAPL210917C003600002020-08-28 3:46PM EDT360.00167.23161.45163.75+0.01+0.01%15680.00%
AAPL210917C003700002020-08-28 1:33PM EDT370.00154.94154.15156.35-4.73-2.96%63450.00%
AAPL210917C003800002020-08-28 1:59PM EDT380.00148.50146.95149.10-0.60-0.40%21,2500.00%
AAPL210917C003900002020-08-28 1:23PM EDT390.00142.18140.05142.00-1.53-1.06%107890.00%
AAPL210917C004000002020-08-28 3:54PM EDT400.00135.10133.35135.30-1.63-1.19%361,3630.00%
AAPL210917C004100002020-08-28 1:31PM EDT410.00127.90126.95128.80-0.60-0.47%4187928.81%
AAPL210917C004200002020-08-27 3:46PM EDT420.00124.01120.75122.60+0.52+0.42%21,072803.64%
AAPL210917C004300002020-08-25 3:59PM EDT430.00114.48114.75116.550.00-7138728.55%
AAPL210917C004400002020-08-28 3:25PM EDT440.001,576.00387.00392.00+1,464.32+1,311.17%6180.00%
AAPL210917C004500002020-08-28 1:43PM EDT450.00104.52103.50105.15-0.94-0.89%1870632.10%
AAPL210917C004600002020-08-27 3:20PM EDT460.001,369.12382.00387.00+1,267.12+1,242.27%800.00%
AAPL210917C004700002020-08-28 12:43PM EDT470.0095.3593.1594.70-0.75-0.78%10567.62%
AAPL210917C004800002020-08-28 2:20PM EDT480.00489.20377.00382.00+397.70+434.64%720.00%
AAPL210917C004900002020-08-28 11:16AM EDT490.0086.0583.7585.05-0.90-1.04%6263519.32%
AAPL210917C005000002020-08-28 3:44PM EDT500.001,392.40372.00377.00+1,309.34+1,576.38%39160.00%
AAPL210917C005200002020-08-28 3:58PM EDT520.001,309.20367.50372.00+1,234.20+1,645.60%4160.00%
AAPL210917C005400002020-08-28 3:44PM EDT540.00546.76362.50367.00+479.66+714.84%1600.00%
AAPL210917C005600002020-08-28 2:40PM EDT560.001,223.08357.50362.50+1,162.63+1,923.29%1020.00%
AAPL210917C005800002020-08-28 3:03PM EDT580.00724.00352.50357.50+669.75+1,234.56%8560.00%
AAPL210917C006000002020-08-28 3:58PM EDT600.001,195.32347.50352.50+1,146.37+2,341.92%39130.00%
AAPL210917C006200002020-08-28 3:29PM EDT620.00394.56343.35348.00+350.56+796.73%10350.00%
AAPL210917C006400002020-08-28 3:38PM EDT640.001,121.00338.40343.00+1,081.65+2,748.79%15130.00%
AAPL210917C006600002020-08-28 9:30AM EDT660.00396.00333.55338.00+359.55+986.42%10330.00%
AAPL210917C006800002020-08-28 3:54PM EDT680.0032.0031.1032.00-1.05-3.18%18526329.00%
AAPL210917C007000002020-08-28 3:56PM EDT700.00358.64323.85328.50+329.29+1,121.94%1560.00%
AAPL210917C007200002020-08-28 3:25PM EDT720.0026.6025.8026.70-0.45-1.66%11110312.89%
AAPL210917C007400002020-08-28 11:33AM EDT740.0024.5023.5524.40-0.50-2.00%2-305.91%
AAPL210917C008000002020-08-28 3:17PM EDT800.0019.1118.3019.10-0.29-1.49%436289.80%
AAPL210917C009000002020-08-27 11:03AM EDT900.0013.1312.8513.60-0.57-4.16%255273.32%
AAPL210917C010000002020-08-28 3:58PM EDT1,000.0010.2010.0010.40-0.25-2.39%65-265.19%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917P000275002021-06-10 10:50AM EDT27.500.010.000.020.00-8932,604106.25%
AAPL210917P000287502021-06-10 10:51AM EDT28.750.010.000.020.00-10393103.13%
AAPL210917P000300002021-06-10 10:51AM EDT30.000.010.010.020.00-60317104.69%
AAPL210917P000312502021-06-10 10:52AM EDT31.250.010.000.020.00-2041098.44%
AAPL210917P000325002021-06-10 10:53AM EDT32.500.010.000.020.00-3024595.31%
AAPL210917P000337502021-05-26 9:43AM EDT33.750.010.000.020.00-201,06093.75%
AAPL210917P000350002021-05-20 10:41AM EDT35.000.030.000.050.00-11,28098.44%
AAPL210917P000362502021-06-16 3:53PM EDT36.250.010.000.010.00-151684.38%
AAPL210917P000375002021-06-08 3:11PM EDT37.500.020.000.020.00-103,37085.94%
AAPL210917P000387502021-05-26 11:04AM EDT38.750.010.000.020.00-31,26184.38%
AAPL210917P000400002021-06-08 11:13AM EDT40.000.020.000.030.00-7004,17885.16%
AAPL210917P000412502021-06-14 10:16AM EDT41.250.020.000.030.00-101,31882.81%
AAPL210917P000425002021-06-21 12:45PM EDT42.500.020.000.030.00-131,03081.25%
AAPL210917P000437502021-05-26 9:39AM EDT43.750.040.000.020.00-13,68076.56%
AAPL210917P000450002021-06-07 3:20PM EDT45.000.050.000.020.00-10080274.22%
AAPL210917P000462502021-06-14 10:16AM EDT46.250.030.000.020.00-446871.88%
AAPL210917P000475002021-06-09 3:47PM EDT47.500.040.010.020.00-11,47573.44%
AAPL210917P000487502021-05-11 10:36AM EDT48.750.110.030.060.00-1014179.69%
AAPL210917P000500002021-06-24 11:25AM EDT50.000.020.020.030.00-125,01073.44%
AAPL210917P000525002021-06-09 9:39AM EDT52.500.040.010.03-0.01-20.00%403,12468.36%
AAPL210917P000550002021-06-22 3:26PM EDT55.000.050.020.040.00-12,18667.58%
AAPL210917P000575002021-06-22 2:12PM EDT57.500.050.030.040.00-22,31965.63%
AAPL210917P000600002021-06-24 9:34AM EDT60.000.050.030.05-0.01-16.67%43,66263.28%
AAPL210917P000625002021-06-04 2:52PM EDT62.500.120.040.060.00-551,77661.72%
AAPL210917P000650002021-06-24 11:37AM EDT65.000.060.050.07-0.02-25.00%117,72960.16%
AAPL210917P000675002021-06-21 1:35PM EDT67.500.100.060.080.00-12,64958.20%
AAPL210917P000700002021-06-24 1:07PM EDT70.000.090.080.090.00-2089,14656.64%
AAPL210917P000725002021-06-18 10:11AM EDT72.500.160.090.110.00-33,25954.98%
AAPL210917P000750002021-06-24 2:18PM EDT75.000.120.110.12-0.01-7.69%103,34453.22%
AAPL210917P000775002021-06-23 1:27PM EDT77.500.150.130.140.00-123,32951.56%
AAPL210917P000800002021-06-24 1:06PM EDT80.000.150.150.16-0.01-6.25%3007,33250.10%
AAPL210917P000825002021-06-24 12:38PM EDT82.500.180.180.19-0.03-14.29%204,05448.63%
AAPL210917P000850002021-06-24 12:34PM EDT85.000.210.200.21+0.01+5.00%49,51046.68%
AAPL210917P000875002021-06-24 12:38PM EDT87.500.240.230.24-0.02-7.69%65,28845.02%
AAPL210917P000900002021-06-24 11:49AM EDT90.000.250.250.27-0.01-3.85%13216,48443.26%
AAPL210917P000925002021-06-23 3:52PM EDT92.500.310.290.300.00-147,62141.41%
AAPL210917P000950002021-06-24 12:25PM EDT95.000.330.320.33-0.02-5.71%6219,17039.50%
AAPL210917P000975002021-06-23 1:30PM EDT97.500.370.370.38-0.01-2.63%110,03637.94%
AAPL210917P001000002021-06-24 2:45PM EDT100.000.430.420.43-0.02-4.44%1,15641,69936.23%
AAPL210917P001025002021-06-24 12:47PM EDT102.500.490.480.49-0.02-3.92%509,84034.60%
AAPL210917P001050002021-06-24 2:10PM EDT105.000.540.560.57-0.04-6.90%9419,48733.11%
AAPL210917P001075002021-06-24 12:56PM EDT107.500.670.650.66-0.03-4.29%359,80931.59%
AAPL210917P001100002021-06-24 2:49PM EDT110.000.780.780.79-0.03-3.70%80127,49230.30%
AAPL210917P001125002021-06-24 2:55PM EDT112.500.940.940.95-0.03-3.09%3311,68929.04%
AAPL210917P001150002021-06-24 2:54PM EDT115.001.151.151.17-0.04-3.36%12330,01327.98%
AAPL210917P001175002021-06-24 2:56PM EDT117.501.431.431.44-0.08-5.30%2778,59326.93%
AAPL210917P001200002021-06-24 2:49PM EDT120.001.801.791.81-0.09-4.76%96233,16826.11%
AAPL210917P001225002021-06-24 2:43PM EDT122.502.272.272.29-0.10-4.22%52111,36825.44%
AAPL210917P001250002021-06-24 2:48PM EDT125.002.872.862.89-0.09-3.04%70922,81424.83%
AAPL210917P001300002021-06-24 2:32PM EDT130.004.484.504.55-0.12-2.61%1,83126,41623.93%
AAPL210917P001350002021-06-24 2:59PM EDT135.006.906.856.95-0.05-0.72%87017,32423.55%
AAPL210917P001400002021-06-24 2:49PM EDT140.0010.009.9010.00+0.20+2.04%50720,80623.22%
AAPL210917P001450002021-06-24 2:18PM EDT145.0013.6013.6013.75-0.10-0.73%701,02423.50%
AAPL210917P001500002021-06-24 10:26AM EDT150.0017.2517.8017.95-0.50-2.82%71,64723.97%
AAPL210917P001550002021-06-23 11:54AM EDT155.0022.2622.4022.500.00-861824.94%
AAPL210917P001600002021-06-24 10:02AM EDT160.0026.3527.1027.25-0.55-2.04%602,84226.32%
AAPL210917P001650002021-06-16 2:38PM EDT165.0036.5031.9532.100.00-6343627.88%
AAPL210917P001700002021-06-22 10:08AM EDT170.0038.1036.8537.000.00-565429.49%
AAPL210917P001750002021-06-23 1:24PM EDT175.0041.2541.8041.900.00-188530.57%
AAPL210917P001800002021-06-22 9:49AM EDT180.0046.3046.7546.900.00-143533.06%
AAPL210917P001850002021-06-14 1:05PM EDT185.0055.5051.7051.900.00-53735.50%
AAPL210917P001900002021-06-17 1:15PM EDT190.0058.5456.7556.850.00-129936.72%
AAPL210917P001950002021-06-11 1:41PM EDT195.0063.1561.6561.800.00-317037.60%
AAPL210917P002000002021-06-21 2:25PM EDT200.0068.0066.7066.800.00-110539.65%
AAPL210917P002100002021-06-14 9:40AM EDT210.0077.9576.6076.750.00-820541.85%
AAPL210917P002200002020-08-28 10:16AM EDT220.004.804.655.20-0.11-2.24%209550.00%
AAPL210917P002250002021-06-24 9:49AM EDT225.0090.7691.6091.75-3.24-3.45%95747.07%
AAPL210917P002300002020-08-28 9:36AM EDT230.005.575.255.85+0.45+8.79%304390.00%
AAPL210917P002400002020-08-28 9:36AM EDT240.006.255.956.55+0.51+8.89%309900.00%
AAPL210917P002500002021-06-24 1:21PM EDT250.00116.70116.55116.70-2.30-1.93%119352.34%
AAPL210917P002600002020-08-28 1:44PM EDT260.007.907.608.20+0.75+10.49%31,8450.00%
AAPL210917P002700002020-08-27 1:59PM EDT270.009.008.609.000.00-100.00%
AAPL210917P002800002020-08-25 10:46AM EDT280.009.979.7010.25+0.05+0.50%15390.00%
AAPL210917P002900002020-08-28 12:17PM EDT290.0011.0510.8511.30-0.50-4.33%32520.00%
AAPL210917P003000002020-08-28 12:38PM EDT300.0012.5012.2512.85-0.65-4.94%55900.00%
AAPL210917P003100002020-08-27 2:25PM EDT310.0014.2813.8014.40+0.01+0.07%12670.00%
AAPL210917P003200002020-08-27 10:13AM EDT320.0015.5515.4516.10+0.15+0.97%33470.00%
AAPL210917P003300002020-08-27 9:33AM EDT330.0016.5217.3017.95+0.02+0.12%16180.00%
AAPL210917P003400002020-08-27 3:39PM EDT340.0019.6019.3020.00-0.05-0.25%101,2610.00%
AAPL210917P003500002020-08-28 12:27PM EDT350.0021.4021.5022.20-1.35-5.93%15220.00%
AAPL210917P003600002020-08-25 10:11AM EDT360.0024.3623.9024.65+0.02+0.08%204890.00%
AAPL210917P003700002020-08-24 11:20AM EDT370.0026.6026.6027.25+0.25+0.95%152600.00%
AAPL210917P003800002020-08-27 1:59PM EDT380.0029.8029.3030.100.00-21780.00%
AAPL210917P003900002020-08-26 2:34PM EDT390.0031.2032.3533.150.00-42190.00%
AAPL210917P004000002020-08-28 3:28PM EDT400.0035.5035.6036.45-1.50-4.05%65460.00%
AAPL210917P004100002020-08-26 12:48PM EDT410.0037.8039.1039.950.00-1570.00%
AAPL210917P004200002020-08-26 2:10PM EDT420.0040.9042.7543.650.00-200.00%
AAPL210917P004300002020-08-27 12:34PM EDT430.0047.5546.7047.650.00-52620.00%
AAPL210917P004400002020-08-27 3:39PM EDT440.004.600.791.18-46.44-90.99%5423080.00%
AAPL210917P004500002020-08-27 12:46PM EDT450.0056.6355.3056.250.00-84540.00%
AAPL210917P004600002020-08-28 11:55AM EDT460.004.800.891.29-55.37-92.02%5260.00%
AAPL210917P004700002020-08-28 10:33AM EDT470.0064.6164.8065.85+1.31+2.07%3420.00%
AAPL210917P004800002020-08-26 9:52AM EDT480.0066.4569.9071.000.00-201350.00%
AAPL210917P004900002020-08-27 12:34PM EDT490.0075.9075.3076.350.00-2340.00%
AAPL210917P005000002020-08-28 2:37PM EDT500.0080.8780.9082.00-0.80-0.98%14940.00%
AAPL210917P005200002020-08-28 3:53PM EDT520.0091.7092.6093.85+0.40+0.44%243650.00%
AAPL210917P005400002020-08-27 10:09AM EDT540.00103.28105.20106.550.00-3012280.00%
AAPL210917P005600002020-08-28 3:40PM EDT560.00116.00118.50120.00-47.80-29.18%210.00%
AAPL210917P005800002020-08-25 9:59AM EDT580.00133.25132.60134.150.00--20.00%
AAPL210917P006000002020-08-25 1:44PM EDT600.00146.15147.40149.00-1.65-1.12%101210.00%
AAPL210917P006400002020-08-27 12:29PM EDT640.00177.33178.30180.250.00-100.00%
AAPL210917P007000002020-08-28 10:57AM EDT700.00227.82228.40230.60-0.07-0.03%43670.00%