Australia Markets open in 7 hrs 52 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.12+3.00 (+2.80%)
As of 12:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C000275002020-09-23 3:19PM EDT27.5079.3081.1083.000.00-31,50562.16%
AAPL220121C000287502020-09-24 11:35AM EDT28.7581.0880.2081.65-6.62-7.55%513157.32%
AAPL220121C000300002020-09-16 9:38AM EDT30.0085.3078.7080.500.00-145758.40%
AAPL220121C000312502020-09-15 3:06PM EDT31.2582.9077.5079.250.00-666156.64%
AAPL220121C000325002020-09-11 3:57PM EDT32.5079.6576.3077.950.00-401,12053.66%
AAPL220121C000337502020-09-01 3:39PM EDT33.75101.4075.0076.850.00--2955.57%
AAPL220121C000362502020-09-21 12:00AM EDT36.2578.1972.4574.450.00--6854.25%
AAPL220121C000375002020-09-18 12:22PM EDT37.5070.4071.3073.150.00-21,81851.81%
AAPL220121C000387502020-09-21 11:45AM EDT38.7567.6570.2071.950.00-182151.22%
AAPL220121C000400002020-09-22 2:17PM EDT40.0071.7568.9570.800.00-141,19351.32%
AAPL220121C000412502020-09-22 10:56AM EDT41.2569.0067.7569.600.00-1445850.59%
AAPL220121C000462502020-09-14 11:08AM EDT46.2564.8563.0564.900.00--1,03748.66%
AAPL220121C000475002020-09-24 9:38AM EDT47.5060.0061.9063.70-0.45-0.74%21,72447.84%
AAPL220121C000487502020-09-23 3:53PM EDT48.7559.4060.7062.500.00-143347.02%
AAPL220121C000512502020-09-08 9:30AM EDT51.2564.0058.3060.200.00-41,60746.24%
AAPL220121C000525002020-09-23 1:26PM EDT52.5058.2657.2559.050.00-322,93945.78%
AAPL220121C000537502020-09-09 9:53AM EDT53.7563.7556.1557.900.00-179245.30%
AAPL220121C000550002020-09-23 3:25PM EDT55.0054.0055.0556.850.00-95,26945.48%
AAPL220121C000562502020-09-23 2:21PM EDT56.2553.5553.9055.700.00-31,75544.92%
AAPL220121C000575002020-09-18 12:17PM EDT57.5051.7052.8054.550.00-11,80744.34%
AAPL220121C000587502020-09-22 3:47PM EDT58.7555.3552.4553.250.00-12,54442.81%
AAPL220121C000600002020-09-23 2:16PM EDT60.0050.3451.5052.200.00-192,89642.84%
AAPL220121C000612502020-09-23 11:23AM EDT61.2551.5550.3551.100.00-32,16642.49%
AAPL220121C000625002020-09-24 10:35AM EDT62.5047.8049.3050.00-3.35-6.55%58,47242.13%
AAPL220121C000637502020-09-22 1:53PM EDT63.7549.4048.2548.950.00-402,35241.98%
AAPL220121C000650002020-09-23 3:45PM EDT65.0044.8047.2547.85-1.10-2.40%74,91241.54%
AAPL220121C000662502020-09-21 9:52AM EDT66.2541.6546.2046.850.00-33,20041.54%
AAPL220121C000675002020-09-23 2:25PM EDT67.5043.9545.1545.800.00-410,18641.26%
AAPL220121C000700002020-09-24 9:41AM EDT70.0041.3243.2043.85+0.32+0.78%2008,22241.20%
AAPL220121C000725002020-09-23 2:25PM EDT72.5041.0041.1541.90+0.95+2.37%12,85240.94%
AAPL220121C000750002020-09-24 11:36AM EDT75.0040.0039.4540.05+2.50+6.67%725,91040.85%
AAPL220121C000775002020-09-23 3:10PM EDT77.5035.9037.6538.150.00-184,75240.43%
AAPL220121C000800002020-09-24 9:34AM EDT80.0033.1535.8036.35-1.25-3.63%115,25040.18%
AAPL220121C000850002020-09-23 12:39PM EDT85.0032.5532.5033.050.00-57,31240.08%
AAPL220121C000875002020-09-24 11:46AM EDT87.5031.0030.9031.45+1.50+5.08%2417,29939.93%
AAPL220121C000900002020-09-24 11:49AM EDT90.0029.5529.3529.75+1.55+5.54%1,2079,92839.40%
AAPL220121C000950002020-09-24 10:37AM EDT95.0025.7026.4526.80+0.70+2.80%104,24939.08%
AAPL220121C001000002020-09-24 11:30AM EDT100.0024.2523.9024.25+1.85+8.26%14827,07039.17%
AAPL220121C001025002020-09-24 11:14AM EDT102.5022.4622.6523.00+1.19+5.59%32,23839.09%
AAPL220121C001037502020-09-23 12:43PM EDT103.7522.4522.1522.450.00-176439.16%
AAPL220121C001050002020-09-24 11:39AM EDT105.0021.8421.5021.85+1.64+8.12%1318,97039.10%
AAPL220121C001075002020-09-24 11:19AM EDT107.5020.2020.4520.75+0.66+3.38%126,85339.11%
AAPL220121C001087502020-09-24 11:35AM EDT108.7520.0019.9020.20+1.40+7.53%371,63739.08%
AAPL220121C001100002020-09-24 11:27AM EDT110.0019.3519.4019.65+1.25+6.91%946,34939.02%
AAPL220121C001112502020-09-24 11:21AM EDT111.2518.6518.7519.05+1.15+6.57%21,09838.84%
AAPL220121C001125002020-09-24 11:40AM EDT112.5018.7018.3518.60+1.61+9.42%3411,24838.93%
AAPL220121C001137502020-09-24 10:48AM EDT113.7517.5017.9018.15-1.00-5.41%351939.00%
AAPL220121C001150002020-09-24 11:33AM EDT115.0017.6017.3517.65+1.43+8.84%424,00238.95%
AAPL220121C001162502020-09-23 3:31PM EDT116.2515.4016.9517.20-0.55-3.45%12,22238.97%
AAPL220121C001175002020-09-24 11:09AM EDT117.5015.8016.3516.70+0.14+0.89%72,91138.87%
AAPL220121C001187502020-09-24 10:07AM EDT118.7515.4016.0016.35-1.20-7.23%41,53239.05%
AAPL220121C001200002020-09-24 11:46AM EDT120.0015.7515.6015.90+1.15+7.88%2039,09739.01%
AAPL220121C001212502020-09-24 11:14AM EDT121.2515.0915.2015.50+1.44+10.55%42,49239.04%
AAPL220121C001225002020-09-23 3:58PM EDT122.5013.8214.8015.050.00-76212,51438.96%
AAPL220121C001250002020-09-24 11:46AM EDT125.0014.2014.0014.35+1.12+8.56%15347,63339.13%
AAPL220121C001262502020-09-24 10:04AM EDT126.2513.3513.6013.90+0.55+4.30%92,34138.99%
AAPL220121C001275002020-09-24 9:34AM EDT127.5012.1013.2013.55-0.55-4.35%12,34439.03%
AAPL220121C001287502020-09-23 3:42PM EDT128.7512.5012.9013.15+0.20+1.63%54,08038.94%
AAPL220121C001300002020-09-24 11:44AM EDT130.0012.8012.6012.85+0.95+8.02%7013,20339.04%
AAPL220121C001350002020-09-24 9:58AM EDT135.0010.9211.2511.55+0.29+2.73%10813,24639.07%
AAPL220121C001400002020-09-24 11:23AM EDT140.0010.2010.1510.40+0.60+6.25%3420,80339.14%
AAPL220121C001450002020-09-24 10:52AM EDT145.009.009.159.40+0.32+3.69%7010,40039.27%
AAPL220121C001500002020-09-24 11:24AM EDT150.008.308.258.50+0.60+7.79%21824,36939.40%
AAPL220121C001550002020-09-24 10:25AM EDT155.007.307.557.70+0.15+2.10%54,35839.55%
AAPL220121C001600002020-09-24 10:37AM EDT160.006.906.757.05+0.48+7.48%242,83639.85%
AAPL220121C001650002020-09-24 11:24AM EDT165.006.256.106.35+0.50+8.70%236,12839.86%
AAPL220121C001700002020-09-24 10:14AM EDT170.005.455.655.85+0.15+2.83%652,88440.20%
AAPL220121C001750002020-09-24 11:51AM EDT175.005.255.155.35+0.25+5.00%534,52940.40%
AAPL220121C001800002020-09-24 11:25AM EDT180.004.804.754.95+0.15+3.23%138,36440.73%
AAPL220121C001850002020-09-24 10:49AM EDT185.004.304.354.55-0.55-11.34%31,96140.95%
AAPL220121C001900002020-09-23 10:07AM EDT190.004.004.004.25-0.40-9.09%140241.35%
AAPL220121C001950002020-09-24 11:31AM EDT195.003.903.754.00+0.10+2.63%2347141.80%
AAPL220121C002000002020-09-24 11:31AM EDT200.003.603.603.70+0.12+3.45%15214,76042.01%
AAPL220121C002050002020-08-24 9:54AM EDT205.00305.00295.50300.500.00-54030.00%
AAPL220121C002100002020-08-28 11:37AM EDT210.00295.05291.00296.00+4.95+1.71%37760.00%
AAPL220121C002200002020-08-28 9:48AM EDT220.00286.00281.50286.50+1.00+0.35%21,2910.00%
AAPL220121C002250002020-09-24 10:10AM EDT225.002.742.652.87-0.01-0.36%63,07844.24%
AAPL220121C002300002020-08-28 3:26PM EDT230.00277.08272.60277.50+17.78+6.86%64790.00%
AAPL220121C002350002020-08-27 9:30AM EDT235.00277.92268.15273.00+0.01+0.00%18030.00%
AAPL220121C002400002020-08-28 3:23PM EDT240.00268.00263.50268.50-2.15-0.80%127050.00%
AAPL220121C002450002020-08-27 10:59AM EDT245.00266.40259.10264.00-0.01-0.00%26310.00%
AAPL220121C002500002020-09-24 11:45AM EDT250.002.312.262.32-0.09-3.75%16218,57346.27%
AAPL220121C002550002020-08-27 11:00AM EDT255.00256.56250.55255.00+0.01+0.00%26110.00%
AAPL220121C002600002020-08-26 1:01PM EDT260.00253.80246.10250.500.00-11,2940.00%
AAPL220121C002650002020-08-25 10:09AM EDT265.00238.40241.75246.50+0.02+0.01%18130.00%
AAPL220121C002700002020-08-28 3:40PM EDT270.00240.00237.15242.00-1.00-0.41%62,6160.00%
AAPL220121C002900002020-08-26 11:55AM EDT290.00226.52221.00225.50+0.02+0.01%87680.00%
AAPL220121C003000002020-08-28 3:40PM EDT300.00219.00212.55217.00+3.07+1.42%196,7090.00%
AAPL220121C003100002020-08-27 3:43PM EDT310.00208.96204.65209.00-0.01-0.00%61,3260.00%
AAPL220121C003200002020-08-28 3:56PM EDT320.00199.00198.00200.85-3.50-1.73%493,7560.00%
AAPL220121C003300002020-08-28 3:01PM EDT330.00192.76189.50193.05+1.41+0.74%102,1200.00%
AAPL220121C003400002020-08-28 11:41AM EDT340.00186.50181.95185.30-0.54-0.29%11,8340.00%
AAPL220121C003500002020-08-28 3:56PM EDT350.00175.90174.65178.00-2.49-1.40%104,3800.00%
AAPL220121C003600002020-08-28 3:47PM EDT360.00175.15167.50170.65+4.63+2.72%341,8740.00%
AAPL220121C003700002020-08-28 12:35PM EDT370.00166.50160.55163.65+6.50+4.06%201,1110.00%
AAPL220121C003900002020-08-27 10:54AM EDT390.00149.50147.20150.00-3.31-2.17%28490.00%
AAPL220121C004000002020-08-28 3:54PM EDT400.00142.55140.90142.15-2.08-1.44%306,5390.00%
AAPL220121C004100002020-08-27 1:03PM EDT410.00135.00134.80137.450.00-300.00%
AAPL220121C004150002020-08-24 2:49PM EDT415.00135.43131.80134.450.00-61930.00%
AAPL220121C004200002020-08-27 10:36AM EDT420.00132.67128.90131.45-2.28-1.69%11,9490.00%
AAPL220121C004250002020-08-26 1:36PM EDT425.00130.30125.90128.500.00-112170.00%
AAPL220121C004300002020-08-26 11:32AM EDT430.00126.57123.20125.65-0.07-0.06%441,6620.00%
AAPL220121C004350002020-08-26 12:53PM EDT435.00125.00120.40122.850.00-23410.00%
AAPL220121C004400002020-08-28 11:30AM EDT440.00119.00117.70120.05-2.54-2.09%157650.00%
AAPL220121C004450002020-08-25 3:53PM EDT445.00118.45115.00117.35+3.64+3.17%12160.00%
AAPL220121C004500002020-08-28 3:56PM EDT450.00114.85112.40114.80+0.05+0.04%1402,9030.00%
AAPL220121C004600002020-08-28 3:41PM EDT460.00112.15107.30109.55+2.15+1.95%8614461.91%
AAPL220121C004650002020-08-28 1:55PM EDT465.00106.03104.85107.00-1.82-1.69%12232406.13%
AAPL220121C004700002020-08-28 2:49PM EDT470.00105.30102.45104.60+2.92+2.85%14679375.90%
AAPL220121C004750002020-08-26 9:51AM EDT475.00103.45100.05102.15-0.55-0.53%1301353.88%
AAPL220121C004850002020-08-28 2:01PM EDT485.0097.2095.5097.55-2.75-2.75%2340323.44%
AAPL220121C004900002020-08-28 3:50PM EDT490.0097.5093.3095.25+1.20+1.25%511,713311.55%
AAPL220121C005000002020-08-28 3:59PM EDT500.0090.0089.9591.30-1.64-1.79%1,29411,818295.07%
AAPL220121C005050002020-08-28 3:34PM EDT505.0089.8588.1088.85+0.30+0.34%100286.45%
AAPL220121C005100002020-08-28 3:47PM EDT510.0089.2585.0086.70+2.70+3.12%37599276.73%
AAPL220121C005200002020-08-28 1:33PM EDT520.0081.5581.1082.85-4.10-4.79%101,717263.96%
AAPL220121C005400002020-08-28 3:34PM EDT540.0075.9273.8575.40-0.38-0.50%112,721243.11%
AAPL220121C005600002020-08-28 2:55PM EDT560.001,242.44357.50362.50+1,171.98+1,663.33%210220.00%
AAPL220121C005800002020-08-28 3:50PM EDT580.001,224.60352.50357.50+1,160.50+1,810.45%8220.00%
AAPL220121C006000002020-08-28 3:57PM EDT600.00354.60348.00353.00+297.60+522.11%84810.00%
AAPL220121C006200002020-08-28 3:55PM EDT620.001,216.96343.00348.00+1,163.56+2,178.95%202100.00%
AAPL220121C006400002020-08-28 2:51PM EDT640.001,379.36338.00343.00+1,331.06+2,755.82%43070.00%
AAPL220121C006600002020-08-28 3:54PM EDT660.001,188.00333.50338.50+1,143.81+2,588.39%1401460.00%
AAPL220121C006800002020-08-28 3:14PM EDT680.001,113.16328.50333.50+1,072.36+2,628.33%212970.00%
AAPL220121C007000002020-08-28 3:59PM EDT700.0037.3536.1537.35+0.20+0.54%22968168.31%
AAPL220121C007200002020-08-28 3:41PM EDT720.001,035.40319.00324.00+1,000.55+2,871.02%192570.00%
AAPL220121C007400002020-08-28 3:54PM EDT740.0031.9830.7031.90-0.02-0.06%55256159.61%
AAPL220121C008000002020-08-28 3:29PM EDT800.00304.00300.00305.00+279.00+1,116.00%631,0980.00%
AAPL220121C009000002020-08-28 3:26PM EDT900.0018.1317.3518.40+0.03+0.17%533138.73%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P000275002020-09-24 10:50AM EDT27.500.370.320.43-0.04-9.76%242,71962.11%
AAPL220121P000287502020-09-23 10:04AM EDT28.750.370.360.470.00-241661.23%
AAPL220121P000300002020-09-23 3:36PM EDT30.000.420.390.50-0.04-8.70%110,73260.06%
AAPL220121P000325002020-09-21 3:49PM EDT32.500.500.470.580.00-170758.25%
AAPL220121P000337502020-09-23 3:48PM EDT33.750.570.510.620.00-1720857.32%
AAPL220121P000350002020-09-22 12:33PM EDT35.000.670.560.670.00-862656.54%
AAPL220121P000362502020-09-14 9:30AM EDT36.250.560.600.720.00-11,15355.66%
AAPL220121P000412502020-09-03 3:53PM EDT41.251.270.820.960.00--2,47652.78%
AAPL220121P000425002020-09-21 10:38AM EDT42.501.000.891.020.00-1012,14352.10%
AAPL220121P000437502020-09-21 12:01AM EDT43.751.050.961.100.00-13,76951.49%
AAPL220121P000450002020-09-24 10:33AM EDT45.001.101.021.17-0.01-0.90%310,87350.78%
AAPL220121P000462502020-09-22 11:23AM EDT46.251.051.091.250.00-32,14450.15%
AAPL220121P000475002020-09-23 2:12PM EDT47.501.201.171.330.00-82,39150.27%
AAPL220121P000487502020-08-31 12:33PM EDT48.751.281.261.410.00-44,20049.60%
AAPL220121P000512502020-09-15 9:35AM EDT51.251.261.461.620.00-24,93448.61%
AAPL220121P000525002020-09-14 12:28PM EDT52.501.351.551.720.00-409,82748.04%
AAPL220121P000537502020-09-24 9:42AM EDT53.751.811.671.84+0.01+0.56%843,09147.58%
AAPL220121P000550002020-09-18 3:58PM EDT55.001.951.791.960.00-1017,28047.10%
AAPL220121P000562502020-09-09 10:13AM EDT56.252.001.922.090.00-57,00246.64%
AAPL220121P000575002020-09-17 3:10PM EDT57.502.022.062.230.00-48,35646.23%
AAPL220121P000587502020-09-23 3:24PM EDT58.752.382.202.370.00-162,83245.78%
AAPL220121P000600002020-09-24 10:59AM EDT60.002.402.362.53+0.14+6.19%21415,30345.41%
AAPL220121P000612502020-09-16 1:01PM EDT61.252.882.522.700.00-202,15545.07%
AAPL220121P000625002020-09-23 2:58PM EDT62.502.982.702.870.00-415,36744.69%
AAPL220121P000637502020-09-16 3:16PM EDT63.752.702.883.100.00-104,09144.56%
AAPL220121P000650002020-09-24 9:30AM EDT65.003.503.053.30+0.30+9.37%84,94044.25%
AAPL220121P000662502020-09-21 2:05PM EDT66.253.253.303.500.00-282,00143.90%
AAPL220121P000675002020-09-21 11:42AM EDT67.503.803.503.750.00-2611,22943.74%
AAPL220121P000700002020-09-23 3:21PM EDT70.004.244.004.200.00-138,81543.09%
AAPL220121P000725002020-09-21 2:43PM EDT72.504.754.554.750.00-464,50542.69%
AAPL220121P000750002020-09-23 3:26PM EDT75.005.555.155.400.00-5031,90242.48%
AAPL220121P000775002020-09-23 12:07PM EDT77.505.755.806.050.00-273,54742.11%
AAPL220121P000800002020-09-23 3:26PM EDT80.007.076.506.75+0.07+1.00%1018,30941.77%
AAPL220121P000825002020-09-23 2:28PM EDT82.507.557.307.500.00-471,75841.43%
AAPL220121P000850002020-09-24 11:41AM EDT85.008.158.158.35-0.45-5.23%48,32541.24%
AAPL220121P000875002020-09-23 10:08AM EDT87.509.559.059.250.00-1038,67541.04%
AAPL220121P000900002020-09-24 11:28AM EDT90.0010.1010.0010.20-0.35-3.35%615,56340.84%
AAPL220121P000925002020-09-24 10:37AM EDT92.5011.6411.0011.25-0.11-0.94%131,33340.75%
AAPL220121P000950002020-09-24 9:58AM EDT95.0012.5012.1012.30-0.45-3.47%481,97440.54%
AAPL220121P000975002020-09-24 11:08AM EDT97.5013.6313.2013.40+0.21+1.56%42,15840.33%
AAPL220121P001000002020-09-24 11:29AM EDT100.0014.4614.4514.60-0.73-4.81%3859,66740.22%
AAPL220121P001025002020-09-23 2:28PM EDT102.5016.1515.7015.850.00-2,0253,19740.11%
AAPL220121P001037502020-09-23 2:28PM EDT103.7516.8016.3516.500.00-1386840.07%
AAPL220121P001050002020-09-24 9:58AM EDT105.0017.6717.0017.15+0.17+0.97%271,54840.01%
AAPL220121P001062502020-09-23 2:27PM EDT106.2518.2017.5517.800.00-1692039.91%
AAPL220121P001075002020-09-23 2:30PM EDT107.5018.9518.4018.550.00-111,36740.00%
AAPL220121P001087502020-09-24 11:34AM EDT108.7519.0519.1019.30+0.33+1.76%347540.07%
AAPL220121P001112502020-09-23 12:22PM EDT111.2520.8020.4020.650.00-140139.81%
AAPL220121P001125002020-09-24 11:22AM EDT112.5021.6021.2521.45+1.70+8.54%53,56039.91%
AAPL220121P001137502020-09-21 3:23PM EDT113.7522.6521.9522.200.00-373739.87%
AAPL220121P001150002020-09-23 3:02PM EDT115.0023.8522.8023.050.00-253,40340.02%
AAPL220121P001162502020-09-15 9:57AM EDT116.2524.8023.6023.800.00-432639.94%
AAPL220121P001187502020-09-22 12:37PM EDT118.7524.5525.2025.400.00-222139.91%
AAPL220121P001200002020-09-23 3:02PM EDT120.0027.1025.8526.150.00-451,98839.77%
AAPL220121P001225002020-09-22 3:39PM EDT122.5026.4527.6527.900.00-824739.92%
AAPL220121P001250002020-09-24 11:43AM EDT125.0029.4129.2529.55+1.26+4.48%419,02939.80%
AAPL220121P001262502020-09-22 3:39PM EDT126.2528.9530.1530.450.00-11055739.85%
AAPL220121P001275002020-09-21 3:54PM EDT127.5030.9031.0531.300.00-6715739.79%
AAPL220121P001300002020-09-24 10:11AM EDT130.0033.6032.8033.10+1.60+5.00%102,19539.81%
AAPL220121P001350002020-09-21 11:05AM EDT135.0039.1036.4036.800.00-142239.85%
AAPL220121P001400002020-09-11 3:21PM EDT140.0038.8440.2040.650.00-1871,98139.94%
AAPL220121P001450002020-09-22 3:57PM EDT145.0042.9544.2044.700.00-4215440.20%
AAPL220121P001500002020-09-21 1:55PM EDT150.0047.7548.2548.700.00-172340.14%
AAPL220121P001550002020-09-18 10:37AM EDT155.0051.9052.5553.100.00-11840.76%
AAPL220121P001600002020-09-18 10:55AM EDT160.0058.1556.8057.450.00-1010041.10%
AAPL220121P001650002020-09-14 2:33PM EDT165.0057.4061.1061.700.00-143541.05%
AAPL220121P001700002020-09-01 10:19AM EDT170.0052.4065.5066.200.00-432541.43%
AAPL220121P001800002020-09-01 11:05AM EDT180.0060.0574.5575.250.00-10010041.93%
AAPL220121P001850002020-08-24 12:50PM EDT185.004.1881.4082.300.00-39448.53%
AAPL220121P001900002020-08-27 12:10PM EDT190.004.7683.8084.600.00-10042.79%
AAPL220121P001950002020-09-17 12:59PM EDT195.0089.0388.3589.200.00-3442.85%
AAPL220121P002000002020-09-24 11:46AM EDT200.0093.5593.2093.95-2.70-2.81%21843.26%
AAPL220121P002050002020-08-24 9:30AM EDT205.005.405.306.00+0.01+0.19%111,2360.00%
AAPL220121P002100002020-08-27 12:51PM EDT210.006.125.656.35+0.02+0.33%252,4500.00%
AAPL220121P002150002020-08-28 3:54PM EDT215.006.506.056.70-0.10-1.52%100.00%
AAPL220121P002200002020-08-27 10:41AM EDT220.006.726.407.10+0.02+0.30%13,1920.00%
AAPL220121P002250002020-09-17 9:50AM EDT225.00117.57117.30118.200.00-16446.00%
AAPL220121P002300002020-08-28 2:13PM EDT230.007.507.257.95+0.30+4.17%752,0550.00%
AAPL220121P002400002020-08-25 12:44PM EDT240.008.708.208.90+0.60+7.41%53,7750.00%
AAPL220121P002500002020-09-23 2:26PM EDT250.00143.75141.40142.700.00-19048.50%
AAPL220121P002550002020-08-28 10:55AM EDT255.0010.109.7510.50+0.50+5.21%21,0400.00%
AAPL220121P002600002020-08-28 9:35AM EDT260.0010.6010.3511.10+0.44+4.33%11,2290.00%
AAPL220121P002650002020-08-26 3:59PM EDT265.0010.6011.0011.750.00-500.00%
AAPL220121P002700002020-08-28 3:47PM EDT270.0012.0511.6012.40-0.45-3.60%412,8430.00%
AAPL220121P002900002020-08-25 11:11AM EDT290.0014.6814.5515.35+0.01+0.07%11,1220.00%
AAPL220121P003000002020-08-28 3:00PM EDT300.0016.7016.3017.10-0.09-0.54%1600.00%
AAPL220121P003100002020-08-25 9:31AM EDT310.0018.0018.1518.950.00-37990.00%
AAPL220121P003200002020-08-28 3:31PM EDT320.0020.4020.1521.00+0.12+0.59%222,7980.00%
AAPL220121P003400002020-08-27 12:45PM EDT340.0025.7624.7525.65+0.01+0.04%157600.00%
AAPL220121P003500002020-08-28 1:38PM EDT350.0027.1627.3028.25-1.53-5.33%3191,6320.00%
AAPL220121P003600002020-08-28 3:40PM EDT360.0029.9030.0531.00+0.80+2.75%426680.00%
AAPL220121P003700002020-08-28 12:04PM EDT370.0032.8033.0034.00+0.80+2.50%21920.00%
AAPL220121P003800002020-08-27 9:58AM EDT380.0034.1636.2037.15+0.01+0.03%12070.00%
AAPL220121P003900002020-08-26 2:19PM EDT390.0038.0039.5040.55+0.02+0.05%22500.00%
AAPL220121P004150002020-08-28 2:13PM EDT415.0048.3548.7549.95+1.15+2.44%1380.00%
AAPL220121P004250002020-08-24 3:33PM EDT425.0051.7652.8054.050.00-14910.00%
AAPL220121P004300002020-08-27 10:05AM EDT430.0053.6554.9556.200.00-11200.00%
AAPL220121P004350002020-08-24 3:14PM EDT435.0057.0057.1058.350.00-15550.00%
AAPL220121P004400002020-08-26 12:04PM EDT440.001.501.221.52-56.80-97.43%247370.00%
AAPL220121P004450002020-08-21 10:54AM EDT445.0061.9461.6062.900.00-5850.00%
AAPL220121P004500002020-08-27 2:25PM EDT450.0063.6163.9065.20-0.89-1.38%27670.00%
AAPL220121P004550002020-08-27 11:02AM EDT455.0064.7066.3067.650.00-1101730.00%
AAPL220121P004600002020-08-26 1:22PM EDT460.006.401.351.82-60.60-90.45%101130.00%
AAPL220121P004650002020-08-26 3:01PM EDT465.0070.1671.2572.600.00-7560.00%
AAPL220121P004700002020-08-26 11:49AM EDT470.0072.0273.7575.150.00-14060.00%
AAPL220121P004750002020-08-26 12:24PM EDT475.0074.0076.3077.750.00-1310.00%
AAPL220121P004850002020-08-26 9:48AM EDT485.0078.0081.6583.150.00-5500.00%
AAPL220121P004900002020-08-28 3:01PM EDT490.0084.4084.4085.90-2.10-2.43%23220.00%
AAPL220121P005000002020-08-28 3:38PM EDT500.008.401.652.12-81.57-90.66%1,5801750.00%
AAPL220121P005050002020-08-28 3:10PM EDT505.0092.8592.9094.500.00-10600.00%
AAPL220121P005150002020-08-26 2:15PM EDT515.0096.0898.80100.450.00-2220.00%
AAPL220121P005200002020-08-26 10:48AM EDT520.002.071.802.26-97.93-97.93%12080.00%
AAPL220121P005400002020-08-25 1:10PM EDT540.002.301.972.44-113.40-98.01%2660.00%
AAPL220121P005800002020-08-25 10:23AM EDT580.0010.202.312.79-133.80-92.92%11320.00%
AAPL220121P006000002020-08-26 3:22PM EDT600.002.932.532.97-149.25-98.07%24,4600.00%
AAPL220121P006200002020-08-24 3:58PM EDT620.0011.602.703.20-157.30-93.13%-2410.00%
AAPL220121P006400002020-08-24 11:41AM EDT640.0011.842.913.20-169.66-93.48%-5830.00%
AAPL220121P006600002020-08-24 3:58PM EDT660.0014.403.103.65-185.54-92.80%36180.00%
AAPL220121P006800002020-08-24 11:35AM EDT680.0014.203.303.85-200.84-93.40%823,0330.00%
AAPL220121P007000002020-08-27 3:27PM EDT700.0015.003.554.15-219.10-93.59%119550.00%