Australia markets open in 8 hours 6 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.37+0.61 (+0.41%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C000250002021-10-19 9:30AM EDT25.00122.00124.20124.350.00-32980.00%
AAPL220121C000275002021-09-15 2:59PM EDT27.50120.90117.20117.400.00-14090.00%
AAPL220121C000287502021-09-20 9:37AM EDT28.75115.45120.50120.600.00-21680.00%
AAPL220121C000300002021-10-18 1:43PM EDT30.00115.72119.20119.400.00-6546113.28%
AAPL220121C000312502021-09-14 3:55PM EDT31.25116.85113.40113.650.00-6520.00%
AAPL220121C000325002021-09-15 9:50AM EDT32.50115.20112.15112.400.00-3710.00%
AAPL220121C000337502021-09-15 11:30AM EDT33.75113.20110.95111.150.00-3370.00%
AAPL220121C000350002021-09-13 10:33AM EDT35.00115.45105.70106.050.00-1260.00%
AAPL220121C000362502021-09-14 12:10PM EDT36.25113.55108.40108.650.00-2100.00%
AAPL220121C000375002021-09-22 2:37PM EDT37.50108.30111.75111.850.00-61,2710.00%
AAPL220121C000387502021-09-14 9:34AM EDT38.75111.50105.95106.150.00-130.00%
AAPL220121C000400002021-10-18 1:43PM EDT40.00105.72109.05109.550.00-198114.84%
AAPL220121C000412502021-10-11 1:27PM EDT41.25102.30108.00108.150.00-128691.41%
AAPL220121C000425002021-10-13 11:31AM EDT42.5097.00106.70106.850.00-53280.00%
AAPL220121C000437502021-08-31 12:11PM EDT43.75108.7297.30100.300.00-8180.00%
AAPL220121C000450002021-10-18 10:16AM EDT45.0099.55103.75104.800.00-853119.39%
AAPL220121C000462502021-09-16 9:30AM EDT46.25102.3598.4598.650.00-4580.00%
AAPL220121C000475002021-09-28 2:16PM EDT47.5094.50101.75101.900.00-743081.25%
AAPL220121C000487502021-09-13 9:49AM EDT48.75101.2092.0592.550.00-1210.00%
AAPL220121C000500002021-10-18 1:15PM EDT50.0095.5099.2599.400.00-212,97578.13%
AAPL220121C000512502021-10-06 10:47AM EDT51.2589.0097.9598.100.00-7920.00%
AAPL220121C000525002021-10-19 12:55PM EDT52.5096.1096.7096.800.00-42790.00%
AAPL220121C000537502021-09-21 1:05PM EDT53.7590.2595.4595.600.00-7500.00%
AAPL220121C000550002021-10-05 12:19PM EDT55.0086.7594.2594.350.00-11,2770.00%
AAPL220121C000562502021-09-23 10:03AM EDT56.2590.4592.9593.150.00-155869.92%
AAPL220121C000575002021-10-07 9:34AM EDT57.5086.1091.7091.850.00-17760.00%
AAPL220121C000587502021-10-19 12:54PM EDT58.7589.8590.4590.600.00-509130.00%
AAPL220121C000600002021-10-20 10:04AM EDT60.0088.8789.2089.35+1.77+2.03%21,7380.00%
AAPL220121C000612502021-10-15 10:44AM EDT61.2582.7087.9588.100.00-171,8040.00%
AAPL220121C000625002021-10-18 1:15PM EDT62.5083.0086.7586.900.00-287,42162.50%
AAPL220121C000637502021-10-20 10:04AM EDT63.7585.1285.5085.65+5.12+6.40%21,64161.33%
AAPL220121C000650002021-10-18 10:34AM EDT65.0079.3484.2084.350.00-14,1250.00%
AAPL220121C000662502021-10-11 9:39AM EDT66.2576.8082.9583.150.00-62,98458.59%
AAPL220121C000675002021-10-15 9:30AM EDT67.5075.9081.7581.850.00-165,9720.00%
AAPL220121C000700002021-10-19 11:42AM EDT70.0078.3079.2579.350.00-27,6110.00%
AAPL220121C000725002021-10-19 10:05AM EDT72.5075.6076.7576.900.00-22,00052.54%
AAPL220121C000750002021-10-19 3:09PM EDT75.0073.7574.2574.400.00-2017,09150.39%
AAPL220121C000775002021-10-19 11:51AM EDT77.5070.9071.7571.950.00-14,19753.71%
AAPL220121C000800002021-10-20 10:18AM EDT80.0069.2869.2569.40+0.58+0.84%513,33745.70%
AAPL220121C000825002021-10-19 11:02AM EDT82.5066.6766.7566.950.00-27,54749.02%
AAPL220121C000850002021-10-20 10:00AM EDT85.0064.0864.3564.50+0.63+0.99%215,79649.90%
AAPL220121C000875002021-10-19 1:29PM EDT87.5061.5561.8561.950.00-410,19544.53%
AAPL220121C000900002021-10-19 3:54PM EDT90.0058.7559.4059.500.00-13313,92445.31%
AAPL220121C000925002021-10-19 3:36PM EDT92.5056.0356.9557.050.00-133,54245.17%
AAPL220121C000950002021-10-20 10:14AM EDT95.0054.4454.4554.60+0.91+1.70%14,25744.58%
AAPL220121C000975002021-10-20 10:14AM EDT97.5051.9752.0052.15+0.86+1.68%13,40543.70%
AAPL220121C001000002021-10-20 10:28AM EDT100.0049.6049.5049.65+0.97+1.99%350,90741.46%
AAPL220121C001025002021-10-20 9:46AM EDT102.5047.2547.0047.20+0.70+1.50%112,09640.38%
AAPL220121C001037502021-10-18 9:36AM EDT103.7540.0045.8046.000.00-185840.28%
AAPL220121C001050002021-10-20 10:20AM EDT105.0044.6344.6044.70+0.43+0.97%229,10938.14%
AAPL220121C001062502021-10-15 10:36AM EDT106.2538.3543.3543.550.00-383738.92%
AAPL220121C001075002021-10-14 2:44PM EDT107.5036.7542.1542.300.00-45,96737.79%
AAPL220121C001087502021-10-20 10:20AM EDT108.7540.9840.9541.10+0.98+2.45%11,66837.50%
AAPL220121C001100002021-10-20 9:55AM EDT110.0039.7239.7039.85+0.49+1.25%1218,25836.35%
AAPL220121C001112502021-10-20 9:52AM EDT111.2538.5538.5038.60+4.84+14.36%195935.25%
AAPL220121C001125002021-10-15 11:32AM EDT112.5032.5437.3037.450.00-3210,96035.52%
AAPL220121C001137502021-10-20 10:29AM EDT113.7536.3036.1036.20+0.70+1.97%2075434.38%
AAPL220121C001150002021-10-20 10:34AM EDT115.0035.0534.9035.00+0.64+1.86%88,64533.86%
AAPL220121C001162502021-10-19 12:56PM EDT116.2533.2533.7033.800.00-512,23333.33%
AAPL220121C001175002021-10-19 9:30AM EDT117.5030.4132.4532.600.00-43,16132.72%
AAPL220121C001187502021-10-20 10:08AM EDT118.7531.1031.2531.40+4.55+17.14%52,46332.08%
AAPL220121C001200002021-10-20 10:12AM EDT120.0030.0030.1530.20+0.55+1.87%2126,86331.41%
AAPL220121C001212502021-10-19 2:31PM EDT121.2528.4028.9529.050.00-124,16031.15%
AAPL220121C001225002021-10-20 10:14AM EDT122.5027.7727.7527.90+0.73+2.70%1014,52330.81%
AAPL220121C001250002021-10-20 10:36AM EDT125.0025.5025.4525.60+0.61+2.45%28256,43829.92%
AAPL220121C001262502021-10-20 10:06AM EDT126.2524.0224.3024.45+0.12+0.50%14,08029.38%
AAPL220121C001275002021-10-20 9:47AM EDT127.5023.3323.1523.25+0.83+3.69%605,26428.47%
AAPL220121C001287502021-10-20 10:28AM EDT128.7522.2022.0522.15+0.60+2.78%625,37928.15%
AAPL220121C001300002021-10-20 10:37AM EDT130.0021.0020.9521.05+0.52+2.54%6271,75527.76%
AAPL220121C001350002021-10-20 10:36AM EDT135.0016.7016.6516.75+0.45+2.77%23236,98325.97%
AAPL220121C001400002021-10-20 10:30AM EDT140.0012.8512.7512.85+0.51+4.13%25861,05724.66%
AAPL220121C001450002021-10-20 10:38AM EDT145.009.409.359.40+0.33+3.64%1,42261,19723.50%
AAPL220121C001500002021-10-20 10:38AM EDT150.006.556.506.60+0.25+3.97%1,54397,31122.81%
AAPL220121C001550002021-10-20 10:37AM EDT155.004.404.354.40+0.20+4.76%1,14932,13522.24%
AAPL220121C001600002021-10-20 10:37AM EDT160.002.842.832.85+0.13+4.80%76054,85222.05%
AAPL220121C001650002021-10-20 10:36AM EDT165.001.811.811.83+0.07+4.02%37837,30622.20%
AAPL220121C001700002021-10-20 10:38AM EDT170.001.171.171.19+0.06+5.41%58046,09022.63%
AAPL220121C001750002021-10-20 10:35AM EDT175.000.790.780.80+0.05+6.76%68635,46923.30%
AAPL220121C001800002021-10-20 10:34AM EDT180.000.530.530.54+0.02+3.92%20456,20823.95%
AAPL220121C001850002021-10-20 10:22AM EDT185.000.390.380.40+0.02+5.41%19213,88325.03%
AAPL220121C001900002021-10-20 10:22AM EDT190.000.300.290.30+0.02+7.14%2213,11426.03%
AAPL220121C001950002021-10-20 10:39AM EDT195.000.240.230.24+0.01+4.35%306,12427.20%
AAPL220121C002000002021-10-20 10:23AM EDT200.000.190.190.20+0.01+5.56%13189,66228.47%
AAPL220121C002050002021-10-20 9:47AM EDT205.000.170.160.170.00-13,66929.69%
AAPL220121C002100002021-10-20 10:01AM EDT210.000.150.130.15+0.01+7.14%312,57631.01%
AAPL220121C002150002021-10-19 10:49AM EDT215.000.110.100.130.00-565632.13%
AAPL220121C002200002021-10-19 11:30AM EDT220.000.100.090.110.00-2311,74633.11%
AAPL220121C002250002021-10-19 3:38PM EDT225.000.090.070.090.00-8317,14933.89%
AAPL220121C002300002021-10-19 3:25PM EDT230.000.090.060.090.00-8762,22935.45%
AAPL220121C002350002020-08-27 9:30AM EDT235.00277.92268.15273.00+0.01+0.00%18030.00%
AAPL220121C002400002021-10-20 9:36AM EDT240.000.070.050.08+0.01+16.67%198437.89%
AAPL220121C002450002020-08-27 10:59AM EDT245.00266.40259.10264.00-0.01-0.00%26310.00%
AAPL220121C002500002021-10-20 10:26AM EDT250.000.060.060.070.00-856,83540.04%
AAPL220121C002550002020-08-27 11:00AM EDT255.00256.56250.55255.00+0.01+0.00%26110.00%
AAPL220121C002600002021-10-19 3:50PM EDT260.000.030.050.060.00-31712,87341.90%
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%28491,160.74%
AAPL220121C004000002020-08-28 3:54PM EDT400.00142.55140.90142.15-2.08-1.44%306,539841.46%
AAPL220121C004100002020-08-27 1:03PM EDT410.00135.00134.80137.450.00-30756.57%
AAPL220121C004150002020-08-24 2:49PM EDT415.00135.43131.80134.450.00-6193721.61%
AAPL220121C004200002020-08-27 10:36AM EDT420.00132.67128.90131.45-2.28-1.69%11,949692.21%
AAPL220121C004250002020-08-26 1:36PM EDT425.00130.30125.90128.500.00-11217666.16%
AAPL220121C004300002020-08-26 11:32AM EDT430.00126.57123.20125.65-0.07-0.06%441,662644.43%
AAPL220121C004350002020-08-26 12:53PM EDT435.00125.00120.40122.850.00-2341624.41%
AAPL220121C004400002020-08-28 11:30AM EDT440.00119.00117.70120.05-2.54-2.09%15765606.32%
AAPL220121C004450002020-08-25 3:53PM EDT445.00118.45115.00117.35+3.64+3.17%1216589.82%
AAPL220121C004500002020-08-28 3:56PM EDT450.00114.85112.40114.80+0.05+0.04%1402,903575.10%
AAPL220121C004550002020-08-27 12:48PM EDT455.00111.75109.80112.100.00-2101560.77%
AAPL220121C004600002020-08-28 3:41PM EDT460.00112.15107.30109.55+2.15+1.95%8614547.86%
AAPL220121C004650002020-08-28 1:55PM EDT465.00106.03104.85107.00-1.82-1.69%12232535.68%
AAPL220121C004700002020-08-28 2:49PM EDT470.00105.30102.45104.60+2.92+2.85%14679524.52%
AAPL220121C004750002020-08-26 9:51AM EDT475.00103.45100.05102.15-0.55-0.53%1301513.68%
AAPL220121C004800002020-08-28 2:47PM EDT480.00100.0097.7599.80-1.47-1.45%41,046503.70%
AAPL220121C004850002020-08-28 2:01PM EDT485.0097.2095.5097.55-2.75-2.75%2340494.38%
AAPL220121C004900002020-08-28 3:50PM EDT490.0097.5093.3095.25+1.20+1.25%511,713485.34%
AAPL220121C005000002020-08-28 3:59PM EDT500.0090.0089.9591.30-1.64-1.79%1,29411,818471.57%
AAPL220121C005050002020-08-28 3:34PM EDT505.0089.8588.1088.85+0.30+0.34%100463.57%
AAPL220121C005100002020-08-28 3:47PM EDT510.0089.2585.0086.70+2.70+3.12%37599453.86%
AAPL220121C005150002020-08-28 3:19PM EDT515.0085.1983.0084.85-2.62-2.98%10931447.13%
AAPL220121C005200002020-08-28 1:33PM EDT520.0081.5581.1082.85-4.10-4.79%101,717440.44%
AAPL220121C005400002020-08-28 3:34PM EDT540.0075.9273.8575.40-0.38-0.50%112,721416.39%
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%22968311.93%
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%55256298.36%
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%5-265.34%
AAPL220121C010000002020-08-28 3:59PM EDT1,000.0013.3313.2514.05-0.22-1.62%426-255.54%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P000250002021-10-08 3:06PM EDT25.000.010.000.030.00-1001,040118.75%
AAPL220121P000275002021-10-11 9:53AM EDT27.500.010.000.020.00-593,501107.81%
AAPL220121P000287502021-10-14 10:15AM EDT28.750.010.000.030.00-7978109.38%
AAPL220121P000300002021-09-20 2:14PM EDT30.000.020.000.030.00-17011,730106.25%
AAPL220121P000312502021-10-20 10:17AM EDT31.250.010.000.010.00-5071593.75%
AAPL220121P000325002021-10-19 1:59PM EDT32.500.010.000.030.00-51,041101.56%
AAPL220121P000337502021-10-14 11:58AM EDT33.750.010.010.020.00-241198.44%
AAPL220121P000350002021-10-13 10:30AM EDT35.000.020.010.020.00-899896.88%
AAPL220121P000362502021-09-29 11:48AM EDT36.250.020.000.020.00-877790.63%
AAPL220121P000375002021-10-05 12:39PM EDT37.500.030.010.020.00-516,33192.19%
AAPL220121P000387502021-09-28 11:33AM EDT38.750.040.000.020.00-11,57186.72%
AAPL220121P000400002021-10-18 9:52AM EDT40.000.010.010.030.00-23,15489.84%
AAPL220121P000412502021-10-14 2:33PM EDT41.250.020.000.030.00-42,89985.94%
AAPL220121P000425002021-10-14 11:11AM EDT42.500.020.000.030.00-411,80583.59%
AAPL220121P000437502021-10-18 11:01AM EDT43.750.020.000.030.00-53,33982.03%
AAPL220121P000450002021-10-01 10:13AM EDT45.000.060.020.030.00-210,10883.98%
AAPL220121P000462502021-09-20 2:53PM EDT46.250.090.020.030.00-64,21282.03%
AAPL220121P000475002021-10-15 12:42PM EDT47.500.030.000.030.00-15,15576.56%
AAPL220121P000487502021-10-12 10:09AM EDT48.750.060.000.040.00-24,67477.34%
AAPL220121P000500002021-10-11 10:24AM EDT50.000.050.010.040.00-129,32276.95%
AAPL220121P000512502021-09-17 12:55PM EDT51.250.090.020.050.00-105,94077.73%
AAPL220121P000525002021-10-12 11:02AM EDT52.500.070.010.040.00-28,29073.44%
AAPL220121P000537502021-09-23 9:41AM EDT53.750.030.030.040.00-44,13274.61%
AAPL220121P000550002021-10-15 12:48PM EDT55.000.030.020.050.00-118,22473.05%
AAPL220121P000562502021-10-19 3:22PM EDT56.250.040.020.050.00-486,14171.48%
AAPL220121P000575002021-10-19 3:22PM EDT57.500.050.020.050.00-807,82669.92%
AAPL220121P000587502021-10-14 11:44AM EDT58.750.050.030.060.00-463,84470.31%
AAPL220121P000600002021-10-19 3:13PM EDT60.000.050.040.060.00-1423,68069.53%
AAPL220121P000612502021-10-15 3:27PM EDT61.250.070.030.060.00-105,50467.19%
AAPL220121P000625002021-10-19 12:45PM EDT62.500.070.040.070.00-213,44367.19%
AAPL220121P000637502021-10-19 3:17PM EDT63.750.060.040.070.00-15,00065.82%
AAPL220121P000650002021-10-15 3:22PM EDT65.000.060.060.070.00-56,77065.63%
AAPL220121P000662502021-10-13 3:48PM EDT66.250.110.050.080.00-12,61164.26%
AAPL220121P000675002021-10-13 3:08PM EDT67.500.120.050.080.00-110,74862.89%
AAPL220121P000700002021-10-18 1:21PM EDT70.000.110.060.090.00-1212,41861.13%
AAPL220121P000725002021-10-13 12:44PM EDT72.500.100.080.110.00-28,50460.16%
AAPL220121P000750002021-10-20 9:49AM EDT75.000.090.090.12-0.01-10.00%1026,61358.40%
AAPL220121P000775002021-10-19 3:22PM EDT77.500.100.100.130.00-1345,59356.45%
AAPL220121P000800002021-10-20 10:20AM EDT80.000.120.120.15-0.03-20.00%123,86255.08%
AAPL220121P000825002021-10-15 3:11PM EDT82.500.210.140.170.00-16,29253.61%
AAPL220121P000850002021-10-19 1:14PM EDT85.000.190.160.190.00-612,30452.10%
AAPL220121P000875002021-10-20 10:39AM EDT87.500.200.200.210.00-17,63150.88%
AAPL220121P000900002021-10-20 9:57AM EDT90.000.230.220.23-0.01-4.17%122,20749.32%
AAPL220121P000925002021-10-20 9:57AM EDT92.500.260.250.26-0.04-13.33%18,92847.90%
AAPL220121P000950002021-10-20 9:58AM EDT95.000.280.280.29-0.01-3.45%118,95246.39%
AAPL220121P000975002021-10-20 9:34AM EDT97.500.320.320.33-0.02-5.88%520,78245.02%
AAPL220121P001000002021-10-20 10:11AM EDT100.000.360.350.360.00-1047,94643.36%
AAPL220121P001025002021-10-19 3:51PM EDT102.500.400.390.400.00-926,86341.85%
AAPL220121P001037502021-10-20 10:06AM EDT103.750.440.410.420.00-59,47041.09%
AAPL220121P001050002021-10-19 3:54PM EDT105.000.460.430.450.00-20038,47040.48%
AAPL220121P001062502021-10-19 3:57PM EDT106.250.480.460.470.00-811,59739.65%
AAPL220121P001075002021-10-20 9:42AM EDT107.500.500.490.50-0.01-1.96%19,24138.99%
AAPL220121P001087502021-10-20 9:46AM EDT108.750.530.520.53-0.03-5.36%59,48238.28%
AAPL220121P001100002021-10-20 9:52AM EDT110.000.570.550.56-0.02-3.39%80054,71737.57%
AAPL220121P001112502021-10-19 12:25PM EDT111.250.610.580.590.00-111,15336.84%
AAPL220121P001125002021-10-20 9:46AM EDT112.500.630.620.63-0.01-1.56%216,09436.21%
AAPL220121P001137502021-10-19 12:32PM EDT113.750.700.660.670.00-38,60335.52%
AAPL220121P001150002021-10-20 10:15AM EDT115.000.720.700.71-0.03-4.00%329,04734.84%
AAPL220121P001162502021-10-19 11:24AM EDT116.250.800.750.760.00-18,12134.23%
AAPL220121P001175002021-10-19 9:53AM EDT117.500.860.800.820.00-118,63333.67%
AAPL220121P001187502021-10-20 9:33AM EDT118.750.880.850.87-0.05-5.38%59,91332.98%
AAPL220121P001200002021-10-20 10:33AM EDT120.000.930.920.94-0.06-6.06%1552,12932.45%
AAPL220121P001212502021-10-20 9:48AM EDT121.250.990.991.00-0.08-7.48%88,52831.79%
AAPL220121P001225002021-10-20 10:25AM EDT122.501.081.061.08-0.06-5.26%121,64631.24%
AAPL220121P001250002021-10-20 10:33AM EDT125.001.241.231.25-0.11-8.15%18664,12630.08%
AAPL220121P001262502021-10-19 10:49AM EDT126.251.401.341.350.00-10913,02829.54%
AAPL220121P001275002021-10-19 3:58PM EDT127.501.561.441.460.00-16911,37629.00%
AAPL220121P001287502021-10-20 9:33AM EDT128.751.611.571.59-0.09-5.29%58,42928.54%
AAPL220121P001300002021-10-20 10:36AM EDT130.001.711.701.72-0.09-5.00%18876,67028.01%
AAPL220121P001350002021-10-20 10:14AM EDT135.002.462.422.44-0.13-5.02%4762,67926.26%
AAPL220121P001400002021-10-20 10:32AM EDT140.003.503.453.55-0.30-7.89%35638,38724.95%
AAPL220121P001450002021-10-20 10:39AM EDT145.005.105.055.10-0.27-5.03%39667,30723.75%
AAPL220121P001500002021-10-20 10:35AM EDT150.007.207.207.30-0.60-7.69%19746,54223.05%
AAPL220121P001550002021-10-20 10:11AM EDT155.0010.2010.0510.15-0.31-2.95%2068,64622.67%
AAPL220121P001600002021-10-19 3:23PM EDT160.0014.1713.5013.650.00-944,72822.72%
AAPL220121P001650002021-10-19 2:24PM EDT165.0018.2017.5017.600.00-444,65622.86%
AAPL220121P001700002021-10-20 10:00AM EDT170.0022.2521.8521.95-0.15-0.67%3110,52923.40%
AAPL220121P001750002021-10-19 3:31PM EDT175.0027.4426.4526.600.00-74,27024.55%
AAPL220121P001800002021-10-19 3:31PM EDT180.0032.2531.2031.350.00-113,11725.64%
AAPL220121P001850002021-10-18 3:59PM EDT185.0038.7736.1036.250.00-11,51127.45%
AAPL220121P001900002021-10-18 3:59PM EDT190.0043.6941.0041.150.00-11,14428.96%
AAPL220121P001950002021-10-20 9:31AM EDT195.0046.4545.9546.15-7.90-14.54%451,06231.35%
AAPL220121P002000002021-10-15 9:36AM EDT200.0056.7350.9051.100.00-101,56133.01%
AAPL220121P002050002021-09-10 11:51AM EDT205.0056.2661.6063.050.00-1021971.76%
AAPL220121P002100002021-10-07 11:17AM EDT210.0066.5060.8561.000.00-3513235.74%
AAPL220121P002150002021-09-07 9:48AM EDT215.0060.1569.0073.200.00-16172.20%
AAPL220121P002200002021-10-18 12:31PM EDT220.0074.9570.9071.050.00-123740.48%
AAPL220121P002250002021-08-17 3:02PM EDT225.0075.1579.0579.200.00-1067.41%
AAPL220121P002300002021-08-25 5:20PM EDT230.0084.7083.1083.350.00-2024964.31%
AAPL220121P002350002020-08-24 1:00PM EDT235.007.807.708.450.00-100.00%
AAPL220121P002400002021-10-18 12:31PM EDT240.0094.9590.8090.950.00-135145.65%
AAPL220121P002450002020-08-27 2:01PM EDT245.009.008.709.400.00-15340.00%
AAPL220121P002500002021-10-04 10:59AM EDT250.00111.00100.80100.950.00-185948.83%
AAPL220121P002550002020-08-28 10:55AM EDT255.0010.109.7510.50+0.50+5.21%21,0400.00%
AAPL220121P002600002021-10-15 2:33PM EDT260.00115.65110.85111.000.00-214051.22%
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%