Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.21+0.69 (+0.53%)
At close: 4:00PM EDT

130.21 0.00 (0.00%)
After hours: 4:14PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C000275002021-05-07 9:53AM EDT27.50102.75102.75103.15+1.55+1.53%28086.04%
AAPL220121C000287502021-05-07 9:53AM EDT28.75101.50101.60101.90+1.45+1.45%9086.04%
AAPL220121C000300002021-05-07 9:52AM EDT30.00100.20100.35100.65+1.40+1.42%35483.69%
AAPL220121C000312502021-05-06 2:54PM EDT31.2597.5099.0099.300.00-991076.56%
AAPL220121C000325002021-05-07 10:01AM EDT32.5097.8897.9098.20+1.58+1.64%96881.20%
AAPL220121C000337502021-05-06 2:54PM EDT33.7595.0096.6596.950.00-4951379.10%
AAPL220121C000350002021-05-06 2:54PM EDT35.0093.7595.4095.700.00-660077.05%
AAPL220121C000362502021-05-06 2:54PM EDT36.2592.5094.1594.450.00-330875.05%
AAPL220121C000375002021-05-07 10:29AM EDT37.5093.2092.9093.20+2.00+2.19%201,34073.14%
AAPL220121C000387502021-05-06 3:30PM EDT38.7590.2591.7092.000.00-605072.90%
AAPL220121C000400002021-05-06 3:31PM EDT40.0089.0090.3090.600.00-25014065.92%
AAPL220121C000412502021-05-06 3:31PM EDT41.2587.7589.2589.500.00-250070.02%
AAPL220121C000425002021-05-07 3:54PM EDT42.5088.1487.8588.15+1.54+1.78%3064.55%
AAPL220121C000437502021-05-06 1:54PM EDT43.7585.1086.6086.900.00-27827562.94%
AAPL220121C000450002021-05-07 2:40PM EDT45.0085.2485.3585.65+1.69+2.02%1265761.43%
AAPL220121C000462502021-05-07 12:50PM EDT46.2584.4684.2584.55+1.81+2.19%1064.11%
AAPL220121C000475002021-05-05 2:37PM EDT47.5081.3983.0083.300.00-164062.60%
AAPL220121C000487502021-05-05 3:28PM EDT48.7579.5781.6581.950.00-42058.55%
AAPL220121C000500002021-05-07 9:58AM EDT50.0080.3880.5080.80+1.68+2.13%804,19959.64%
AAPL220121C000512502021-05-04 9:52AM EDT51.2577.7579.4079.700.00-21,58261.33%
AAPL220121C000525002021-05-06 1:42PM EDT52.5076.3077.9578.250.00-95055.71%
AAPL220121C000537502021-05-06 3:34PM EDT53.7575.4276.8577.150.00-3057.52%
AAPL220121C000550002021-05-06 2:34PM EDT55.0076.1075.5075.80+2.53+3.44%14,20154.20%
AAPL220121C000562502021-05-05 2:36PM EDT56.2572.6574.2574.550.00-21,68452.88%
AAPL220121C000575002021-05-05 1:23PM EDT57.5071.1973.1573.450.00-1121,73654.44%
AAPL220121C000587502021-05-06 1:18PM EDT58.7570.2271.9072.200.00-691,98253.15%
AAPL220121C000600002021-05-07 11:29AM EDT60.0071.5070.6570.95+2.46+3.56%192,43851.88%
AAPL220121C000612502021-05-07 1:08PM EDT61.2569.5269.4569.75+3.12+4.70%81,92951.44%
AAPL220121C000625002021-05-07 2:42PM EDT62.5067.9568.2068.50+1.75+2.64%20050.22%
AAPL220121C000637502021-05-05 2:00PM EDT63.7565.6367.0567.350.00-11,82350.44%
AAPL220121C000650002021-05-07 1:33PM EDT65.0065.7565.7566.05+1.35+2.10%265,02650.51%
AAPL220121C000662502021-05-04 3:25PM EDT66.2561.5064.5564.800.00-204049.32%
AAPL220121C000675002021-05-07 10:24AM EDT67.5064.0063.2063.50+1.86+2.99%4047.51%
AAPL220121C000700002021-05-07 11:44AM EDT70.0061.8060.7561.05+2.70+4.57%11045.80%
AAPL220121C000725002021-05-07 3:36PM EDT72.5058.6558.3058.60+1.94+3.42%32,17144.12%
AAPL220121C000750002021-05-07 1:31PM EDT75.0056.0056.0056.25+1.48+2.71%2419,38643.41%
AAPL220121C000775002021-05-07 2:32PM EDT77.5053.5553.6053.90+1.15+2.19%31042.55%
AAPL220121C000800002021-05-07 3:29PM EDT80.0051.4051.2051.50+1.07+2.13%4815,94441.20%
AAPL220121C000825002021-05-07 3:17PM EDT82.5049.0048.8049.10+1.52+3.20%6039.81%
AAPL220121C000850002021-05-07 2:06PM EDT85.0046.2146.3046.60+2.16+4.90%18,18537.70%
AAPL220121C000875002021-05-06 2:59PM EDT87.5042.4244.1044.400.00-810,87937.57%
AAPL220121C000900002021-05-07 3:20PM EDT90.0041.9141.6041.90+1.91+4.77%4315,03635.47%
AAPL220121C000925002021-05-07 10:10AM EDT92.5039.7039.3039.60+1.83+4.83%43,99334.55%
AAPL220121C000950002021-05-07 3:25PM EDT95.0037.4737.1537.45+1.27+3.51%13034.27%
AAPL220121C000975002021-05-06 10:16AM EDT97.5035.4935.0535.30+1.94+5.78%2033.78%
AAPL220121C001000002021-05-07 3:45PM EDT100.0032.9532.7032.95+0.85+2.65%119032.29%
AAPL220121C001025002021-05-05 10:44AM EDT102.5030.7630.6530.95+0.51+1.69%3032.14%
AAPL220121C001037502021-05-06 11:16AM EDT103.7529.0029.5529.750.00-9031.24%
AAPL220121C001050002021-05-07 2:29PM EDT105.0028.8028.6028.80+1.88+6.98%10611,39331.24%
AAPL220121C001062502021-05-07 2:29PM EDT106.2527.6227.5527.75+1.37+5.22%395130.84%
AAPL220121C001075002021-05-07 12:56PM EDT107.5026.8026.5526.85+0.80+3.08%14030.90%
AAPL220121C001087502021-05-06 12:32PM EDT108.7526.0025.6025.85+1.35+5.48%4030.58%
AAPL220121C001100002021-05-07 3:47PM EDT110.0024.7024.6024.85+0.60+2.49%72030.23%
AAPL220121C001112502021-05-04 3:48PM EDT111.2521.9023.8024.000.00-11,06930.28%
AAPL220121C001125002021-05-07 12:54PM EDT112.5023.2022.8023.00+1.10+4.98%15211,19329.84%
AAPL220121C001137502021-05-05 11:19AM EDT113.7521.5621.9022.100.00-685529.65%
AAPL220121C001150002021-05-07 1:48PM EDT115.0021.0021.0521.30+1.31+6.65%75029.70%
AAPL220121C001162502021-05-07 12:07PM EDT116.2520.8520.2520.45+1.00+5.04%22,02329.55%
AAPL220121C001175002021-05-07 10:28AM EDT117.5019.8019.4519.60+1.55+8.49%23,25629.36%
AAPL220121C001187502021-05-07 1:30PM EDT118.7518.7018.6518.80+0.75+4.18%782,83729.25%
AAPL220121C001200002021-05-07 3:17PM EDT120.0018.0517.8518.05+0.85+4.94%436029.22%
AAPL220121C001212502021-05-07 1:54PM EDT121.2517.0017.1017.25+0.80+4.94%74,50329.02%
AAPL220121C001225002021-05-07 3:46PM EDT122.5016.4016.3516.50+0.60+3.80%10415,41528.89%
AAPL220121C001250002021-05-07 3:54PM EDT125.0015.0414.9515.10+0.49+3.37%32557,26228.74%
AAPL220121C001262502021-05-07 3:52PM EDT126.2514.3714.2514.40+0.57+4.13%154,52528.59%
AAPL220121C001275002021-05-07 3:34PM EDT127.5013.7513.6513.80+0.65+4.96%1285,96128.64%
AAPL220121C001287502021-05-07 12:54PM EDT128.7513.2013.0013.20+0.50+3.94%586,11028.63%
AAPL220121C001300002021-05-07 3:56PM EDT130.0012.5012.4012.60+0.35+2.88%89072,73728.58%
AAPL220121C001350002021-05-07 3:55PM EDT135.0010.3410.2010.35+0.34+3.40%409028.28%
AAPL220121C001400002021-05-07 3:44PM EDT140.008.358.308.45+0.22+2.71%26348,68228.10%
AAPL220121C001450002021-05-07 2:55PM EDT145.006.856.756.90+0.35+5.38%28739,79128.09%
AAPL220121C001500002021-05-07 3:55PM EDT150.005.555.455.55+0.30+5.71%94771,91127.96%
AAPL220121C001550002021-05-07 3:51PM EDT155.004.454.404.50+0.11+2.53%6521,12228.05%
AAPL220121C001600002021-05-07 3:18PM EDT160.003.603.553.65+0.11+3.15%74928,51528.17%
AAPL220121C001650002021-05-07 3:56PM EDT165.002.912.892.94+0.17+6.20%12623,51028.25%
AAPL220121C001700002021-05-07 3:20PM EDT170.002.382.362.42+0.10+4.39%22129,12228.56%
AAPL220121C001750002021-05-07 3:50PM EDT175.001.951.952.00+0.06+3.17%3316,51728.88%
AAPL220121C001800002021-05-07 3:41PM EDT180.001.631.621.68+0.04+2.52%14552,29629.30%
AAPL220121C001850002021-05-07 3:14PM EDT185.001.401.361.42+0.05+3.70%109,45829.72%
AAPL220121C001900002021-05-07 3:39PM EDT190.001.191.161.22+0.06+5.31%904,27630.23%
AAPL220121C001950002021-05-07 11:38AM EDT195.001.021.001.05+0.05+5.15%3030.69%
AAPL220121C002000002021-05-07 3:52PM EDT200.000.890.870.90+0.04+4.71%20856,86631.09%
AAPL220121C002050002020-08-24 9:54AM EDT205.00305.00295.50300.500.00-500.00%
AAPL220121C002100002021-05-07 3:50PM EDT210.000.700.690.72+0.02+2.94%353,73632.31%
AAPL220121C002150002020-08-03 3:48PM EDT215.00233.00286.00291.00-0.01-0.00%12110.00%
AAPL220121C002200002021-05-07 12:22PM EDT220.000.590.570.61+0.05+9.26%14033.69%
AAPL220121C002250002021-05-07 2:10PM EDT225.000.550.520.56+0.01+1.85%18034.30%
AAPL220121C002300002021-05-07 3:26PM EDT230.000.510.480.53+0.01+2.00%38035.06%
AAPL220121C002350002020-08-27 9:30AM EDT235.00277.92268.15273.00+0.01+0.00%18030.00%
AAPL220121C002400002021-05-06 11:07AM EDT240.000.420.420.450.00-174936.16%
AAPL220121C002450002020-08-27 10:59AM EDT245.00266.40259.10264.00-0.01-0.00%26310.00%
AAPL220121C002500002021-05-07 3:39PM EDT250.000.380.380.39+0.01+2.70%11656,75037.26%
AAPL220121C002550002020-08-27 11:00AM EDT255.00256.56250.55255.00+0.01+0.00%26110.00%
AAPL220121C002600002021-05-07 3:07PM EDT260.000.340.330.38+0.01+3.03%2221,36338.89%
AAPL220121C002650002020-08-25 10:09AM EDT265.00238.40241.75246.50+0.02+0.01%100.00%
AAPL220121C002700002020-08-28 3:40PM EDT270.00240.00237.15242.00-1.00-0.41%62,6160.00%
AAPL220121C002800002020-08-28 3:26PM EDT280.00233.58229.15233.50-2.08-0.88%42,0560.00%
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%
AAPL220121C003800002020-08-27 12:04PM EDT380.00159.68153.85156.60-0.01-0.01%81,0770.00%
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%11,949896.88%
AAPL220121C004250002020-08-26 1:36PM EDT425.00130.30125.90128.500.00-11217587.99%
AAPL220121C004300002020-08-26 11:32AM EDT430.00126.57123.20125.65-0.07-0.06%441,662530.64%
AAPL220121C004350002020-08-26 12:53PM EDT435.00125.00120.40122.850.00-2341493.64%
AAPL220121C004400002020-08-28 11:30AM EDT440.00119.00117.70120.05-2.54-2.09%15765466.36%
AAPL220121C004450002020-08-25 3:53PM EDT445.00118.45115.00117.35+3.64+3.17%1216444.60%
AAPL220121C004500002020-08-28 3:56PM EDT450.00114.85112.40114.80+0.05+0.04%1402,903426.95%
AAPL220121C004550002020-08-27 12:48PM EDT455.00111.75109.80112.100.00-2101411.02%
AAPL220121C004600002020-08-28 3:41PM EDT460.00112.15107.30109.55+2.15+1.95%8614397.46%
AAPL220121C004650002020-08-28 1:55PM EDT465.00106.03104.85107.00-1.82-1.69%12232385.27%
AAPL220121C004700002020-08-28 2:49PM EDT470.00105.30102.45104.60+2.92+2.85%14679374.49%
AAPL220121C004750002020-08-26 9:51AM EDT475.00103.45100.05102.15-0.55-0.53%1301364.37%
AAPL220121C004800002020-08-28 2:47PM EDT480.00100.0097.7599.80-1.47-1.45%41,046355.29%
AAPL220121C004850002020-08-28 2:01PM EDT485.0097.2095.5097.55-2.75-2.75%2340347.01%
AAPL220121C004900002020-08-28 3:50PM EDT490.0097.5093.3095.25+1.20+1.25%511,713339.15%
AAPL220121C005000002020-08-28 3:59PM EDT500.0090.0089.9591.30-1.64-1.79%1,29411,818327.35%
AAPL220121C005050002020-08-28 3:34PM EDT505.0089.8588.1088.85+0.30+0.34%100320.69%
AAPL220121C005100002020-08-28 3:47PM EDT510.0089.2585.0086.70+2.70+3.12%37599312.78%
AAPL220121C005150002020-08-28 3:19PM EDT515.0085.1983.0084.85-2.62-2.98%10931307.32%
AAPL220121C005200002020-08-28 1:33PM EDT520.0081.5581.1082.85-4.10-4.79%101,717301.95%
AAPL220121C005400002020-08-28 3:34PM EDT540.0075.9273.8575.40-0.38-0.50%112,721283.06%
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%22968205.81%
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%55256196.15%
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%5-172.69%
AAPL220121C010000002020-08-28 3:59PM EDT1,000.0013.3313.2514.05-0.22-1.62%426-165.63%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P000275002021-05-07 12:11PM EDT27.500.050.040.06-0.01-16.67%273,35970.70%
AAPL220121P000287502021-05-07 12:12PM EDT28.750.060.050.08-0.01-14.29%2289970.90%
AAPL220121P000300002021-05-05 1:52PM EDT30.000.060.050.08-0.01-14.29%49,80768.95%
AAPL220121P000312502021-05-05 10:28AM EDT31.250.080.050.100.00-469068.16%
AAPL220121P000325002021-05-05 10:28AM EDT32.500.060.070.090.00-284766.80%
AAPL220121P000337502021-05-04 11:34AM EDT33.750.080.080.100.00-242466.02%
AAPL220121P000350002021-05-05 2:46PM EDT35.000.110.090.110.00-1231,01665.04%
AAPL220121P000362502021-05-05 2:46PM EDT36.250.120.100.12+0.01+9.09%50064.16%
AAPL220121P000375002021-05-05 2:46PM EDT37.500.130.120.13-0.01-7.14%4816,32863.48%
AAPL220121P000387502021-05-07 3:41PM EDT38.750.130.120.14-0.01-7.14%711,48062.21%
AAPL220121P000400002021-05-06 2:41PM EDT40.000.140.130.15-0.01-6.67%113,02661.33%
AAPL220121P000412502021-05-06 10:47AM EDT41.250.160.140.160.00-55060.35%
AAPL220121P000425002021-05-07 3:36PM EDT42.500.180.150.18+0.01+5.88%12512,01159.57%
AAPL220121P000437502021-05-05 10:41AM EDT43.750.200.170.190.00-43,40958.79%
AAPL220121P000450002021-05-06 11:12AM EDT45.000.220.180.210.00-1058.01%
AAPL220121P000462502021-05-04 3:24PM EDT46.250.220.190.22-0.07-24.14%14,22657.03%
AAPL220121P000475002021-05-07 11:04AM EDT47.500.250.210.24-0.01-3.85%75,01456.40%
AAPL220121P000487502021-05-07 11:11AM EDT48.750.240.220.24-0.09-27.27%1055.23%
AAPL220121P000500002021-05-04 3:25PM EDT50.000.270.240.28+0.01+3.85%1054.88%
AAPL220121P000512502021-05-05 10:35AM EDT51.250.230.250.300.00-1054.05%
AAPL220121P000525002021-05-05 12:16PM EDT52.500.300.270.310.00-81053.17%
AAPL220121P000537502021-04-01 3:32PM EDT53.750.480.270.370.00-33,75652.73%
AAPL220121P000550002021-05-05 12:16PM EDT55.000.330.300.340.00-10717,95051.47%
AAPL220121P000562502021-05-05 12:16PM EDT56.250.350.320.360.00-1086,37250.73%
AAPL220121P000575002021-05-03 12:33PM EDT57.500.370.340.380.00-87,77750.00%
AAPL220121P000587502021-04-20 9:36AM EDT58.750.450.350.390.00-13,78749.46%
AAPL220121P000600002021-05-05 3:43PM EDT60.000.420.390.400.00-2823,43948.49%
AAPL220121P000612502021-05-07 2:54PM EDT61.250.400.390.43-0.05-11.11%495,46847.90%
AAPL220121P000625002021-05-05 3:48PM EDT62.500.480.410.450.00-25047.12%
AAPL220121P000637502021-05-03 11:11AM EDT63.750.470.430.480.00-10046.53%
AAPL220121P000650002021-05-07 11:12AM EDT65.000.480.450.50-0.02-4.00%56,84445.75%
AAPL220121P000662502021-05-04 2:37PM EDT66.250.600.470.520.00-1102,53344.95%
AAPL220121P000675002021-05-05 2:12PM EDT67.500.520.500.53-0.05-8.77%2010,96243.99%
AAPL220121P000700002021-05-07 10:07AM EDT70.000.580.550.590.00-10042.73%
AAPL220121P000725002021-05-05 3:49PM EDT72.500.700.600.650.00-664,19841.38%
AAPL220121P000750002021-05-06 10:55AM EDT75.000.750.700.720.00-11040.14%
AAPL220121P000775002021-05-05 12:58PM EDT77.500.800.740.79-0.02-2.44%15,26338.86%
AAPL220121P000800002021-05-07 11:17AM EDT80.000.830.830.88-0.09-9.78%54037.72%
AAPL220121P000825002021-05-07 12:05PM EDT82.500.960.920.98-0.06-5.88%116,10036.61%
AAPL220121P000850002021-05-06 3:26PM EDT85.001.061.041.09-0.10-8.62%8035.52%
AAPL220121P000875002021-05-07 2:54PM EDT87.501.211.191.24-0.12-9.02%211,03634.64%
AAPL220121P000900002021-05-07 12:21PM EDT90.001.351.361.41-0.09-6.25%1118,30633.79%
AAPL220121P000925002021-05-05 1:56PM EDT92.501.531.541.61-0.12-7.27%429,40933.01%
AAPL220121P000950002021-05-07 2:26PM EDT95.001.811.771.83-0.14-7.18%717,71432.22%
AAPL220121P000975002021-05-06 10:56AM EDT97.502.112.062.10-0.21-9.05%1616,93431.54%
AAPL220121P001000002021-05-07 3:46PM EDT100.002.402.372.42-0.15-5.88%12440,54030.95%
AAPL220121P001025002021-05-07 3:46PM EDT102.502.772.742.80-0.22-7.36%244030.45%
AAPL220121P001037502021-05-07 9:30AM EDT103.753.002.963.05-0.30-9.09%57,31130.37%
AAPL220121P001050002021-05-07 3:34PM EDT105.003.213.153.25-0.19-5.59%11818,66230.04%
AAPL220121P001062502021-05-07 3:25PM EDT106.253.403.403.50-0.45-11.69%376,05129.85%
AAPL220121P001075002021-05-06 1:24PM EDT107.504.103.653.750.00-1889,24829.62%
AAPL220121P001087502021-05-07 10:51AM EDT108.754.003.954.05-0.50-11.11%56,96629.51%
AAPL220121P001100002021-05-07 2:16PM EDT110.004.344.254.35-0.16-3.56%4361,87229.34%
AAPL220121P001112502021-05-06 10:49AM EDT111.255.204.504.650.00-1679,45629.13%
AAPL220121P001125002021-05-07 3:39PM EDT112.504.904.905.00-0.40-7.55%36512,00129.01%
AAPL220121P001137502021-05-07 3:41PM EDT113.755.305.205.35-0.55-9.40%146,61328.85%
AAPL220121P001150002021-05-07 3:36PM EDT115.005.655.555.70-0.41-6.77%8225,09328.64%
AAPL220121P001162502021-05-07 10:18AM EDT116.255.955.956.10-0.59-9.02%24,47028.52%
AAPL220121P001175002021-05-07 2:22PM EDT117.506.556.406.55-0.45-6.43%23028.48%
AAPL220121P001187502021-05-07 1:08PM EDT118.756.906.857.00-0.55-7.38%29,44428.39%
AAPL220121P001200002021-05-07 3:42PM EDT120.007.407.357.45-0.34-4.39%25537,67928.25%
AAPL220121P001212502021-05-06 11:00AM EDT121.258.007.757.90-0.75-8.57%215,18628.06%
AAPL220121P001225002021-05-07 3:45PM EDT122.508.408.308.40-0.40-4.55%66027.95%
AAPL220121P001250002021-05-07 3:42PM EDT125.009.459.459.55-0.57-5.69%35234,73727.95%
AAPL220121P001262502021-05-07 2:47PM EDT126.2510.0510.0010.10-1.05-9.46%361027.81%
AAPL220121P001275002021-05-07 3:07PM EDT127.5010.6510.6010.70-0.55-4.91%2164,51027.75%
AAPL220121P001287502021-05-07 2:29PM EDT128.7511.2511.2011.35-1.05-8.54%1843,17227.75%
AAPL220121P001300002021-05-07 3:01PM EDT130.0011.8811.8011.90-0.83-6.53%22052,79627.48%
AAPL220121P001350002021-05-07 3:54PM EDT135.0014.6014.6014.75-0.95-6.11%102027.41%
AAPL220121P001400002021-05-07 1:59PM EDT140.0018.0017.7017.80-0.40-2.17%1712,83227.10%
AAPL220121P001450002021-05-07 12:02PM EDT145.0020.7721.1521.35-1.63-7.28%103,62627.30%
AAPL220121P001500002021-05-07 12:25PM EDT150.0024.9024.7525.00-1.00-3.86%1268,14827.12%
AAPL220121P001550002021-04-29 2:01PM EDT155.0027.2028.7029.000.00-172,14427.27%
AAPL220121P001600002021-05-07 11:23AM EDT160.0032.5632.9033.05-2.29-6.57%12,33827.01%
AAPL220121P001650002021-05-06 9:31AM EDT165.0039.9537.1537.350.00-602,23427.00%
AAPL220121P001700002021-05-07 10:53AM EDT170.0041.7141.6041.90-2.77-6.23%1027.43%
AAPL220121P001750002021-04-30 3:17PM EDT175.0045.8046.3046.550.00-140327.91%
AAPL220121P001800002021-05-07 10:28AM EDT180.0050.8150.9051.20+1.76+3.59%1028.06%
AAPL220121P001850002021-04-28 2:25PM EDT185.0053.1055.6055.900.00-414728.11%
AAPL220121P001900002021-05-07 1:56PM EDT190.0060.8560.5060.80+2.75+4.73%145629.05%
AAPL220121P001950002021-05-06 1:28PM EDT195.0065.5965.3565.60-1.54-2.29%1047929.16%
AAPL220121P002000002021-05-06 1:28PM EDT200.0070.4970.2070.50-1.54-2.14%1056929.79%
AAPL220121P002050002020-08-24 9:30AM EDT205.005.405.306.00+0.01+0.19%11,2360.00%
AAPL220121P002100002021-04-20 1:24PM EDT210.0078.6080.0580.350.00-1931.01%
AAPL220121P002150002020-08-28 3:54PM EDT215.006.506.056.70-0.10-1.52%100.00%
AAPL220121P002200002021-04-28 12:00PM EDT220.0087.5089.7590.050.00-4018429.64%
AAPL220121P002250002021-04-29 10:00AM EDT225.0091.5594.7595.050.00-20030.69%
AAPL220121P002300002021-04-28 2:04PM EDT230.0096.6099.80100.100.00-2014932.47%
AAPL220121P002350002020-08-24 1:00PM EDT235.007.807.708.450.00-100.00%
AAPL220121P002400002021-04-29 3:19PM EDT240.00106.35109.75110.050.00-409133.64%
AAPL220121P002450002020-08-27 2:01PM EDT245.009.008.709.400.00-15340.00%
AAPL220121P002500002021-05-06 1:41PM EDT250.00121.50119.60119.900.00-2081432.08%
AAPL220121P002550002020-08-28 10:55AM EDT255.0010.109.7510.50+0.50+5.21%21,0400.00%
AAPL220121P002600002021-04-29 2:30PM EDT260.00126.00129.45129.950.00-808135.11%
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%
AAPL220121P002800002020-08-28 3:13PM EDT280.0013.6013.0013.80+0.90+7.09%242,1710.00%
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%
AAPL220121P003300002020-08-27 2:37PM EDT330.0022.9222.3523.25+0.02+0.09%273800.00%
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%
AAPL220121P004000002020-08-28 3:02PM EDT400.0043.6043.0544.10+0.42+0.97%1141,4830.00%
AAPL220121P004100002020-08-28 2:13PM EDT410.0046.3546.8047.95-0.85-1.80%1600.00%
AAPL220121P004150002020-08-28 2:13PM EDT415.0048.3548.7549.95+1.15+2.44%100.00%
AAPL220121P004200002020-08-28 11:04AM EDT420.0050.9650.7551.95+0.16+0.31%101120.00%
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 EDT455.0064.7066.3067.650.00-11000.00%
AAPL220121P004600002020-08-26 1:22PM EDT460.006.401.351.82-60.60-90.45%101130.00%
AAPL220121P004650002020-08-26 3:01PM EDT465.0070.1671.2572.600.00-5560.00%
AAPL220121P004700002020-08-26 11:49AM EDT470.0072.0273.7575.150.00-100.00%
AAPL220121P004750002020-08-26 12:24PM EDT475.0074.0076.3077.750.00-1310.00%
AAPL220121P004800002020-08-28 12:24PM EDT480.006.641.501.97-70.66-91.41%42,6820.00%
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%
AAPL220121P005100002020-08-27 2:22PM EDT510.0096.2895.8097.450.00-4700.00%
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%
AAPL220121P005600002020-08-27 1:16PM EDT560.008.802.142.53-121.05-93.22%-1530.00%
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%