Australia markets open in 8 hours 40 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.26+0.27 (+0.22%)
At close: 4:00PM EST

123.73 +2.47 (2.04%)
Pre-market: 9:20AM EST

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C000275002021-02-26 3:58PM EST27.5094.130.000.000.00-175080.00%
AAPL220121C000287502021-02-24 9:39AM EST28.7595.600.000.000.00-202160.00%
AAPL220121C000300002021-02-25 11:37AM EST30.0093.400.000.000.00-232020.00%
AAPL220121C000312502021-02-19 9:31AM EST31.2599.050.000.000.00-12680.00%
AAPL220121C000325002021-02-22 1:23PM EST32.5094.900.000.000.00-49600.00%
AAPL220121C000337502021-02-26 1:16PM EST33.7590.250.000.000.00-21950.00%
AAPL220121C000350002021-02-26 12:52PM EST35.0089.200.000.000.00-211170.00%
AAPL220121C000362502021-02-26 2:08PM EST36.2587.000.000.000.00-20710.00%
AAPL220121C000375002021-02-26 2:02PM EST37.5086.000.000.000.00-191,7470.00%
AAPL220121C000387502021-02-26 1:59PM EST38.7584.800.000.000.00-606320.00%
AAPL220121C000400002021-02-26 1:58PM EST40.0083.600.000.000.00-335140.00%
AAPL220121C000412502021-02-23 11:58AM EST41.2581.230.000.000.00-725380.00%
AAPL220121C000425002021-02-24 3:51PM EST42.5083.000.000.000.00-11,1550.00%
AAPL220121C000437502021-02-23 1:02PM EST43.7579.210.000.000.00-371,8360.00%
AAPL220121C000450002021-02-18 11:50AM EST45.0083.500.000.000.00-11,1380.00%
AAPL220121C000462502021-02-17 10:35AM EST46.2584.390.000.000.00-101,1780.00%
AAPL220121C000475002021-02-23 11:57AM EST47.5075.100.000.000.00-11,7620.00%
AAPL220121C000487502021-02-25 10:42AM EST48.7575.450.000.000.00-11,3060.00%
AAPL220121C000500002021-02-25 3:42PM EST50.0071.430.000.000.00-124,4320.00%
AAPL220121C000512502021-02-25 1:11PM EST51.2571.120.000.000.00-21,7790.00%
AAPL220121C000525002021-02-25 1:29PM EST52.5070.320.000.000.00-42,7810.00%
AAPL220121C000537502021-02-24 2:32PM EST53.7571.350.000.000.00-206980.00%
AAPL220121C000550002021-02-26 12:54PM EST55.0069.850.000.000.00-144,3420.00%
AAPL220121C000562502021-02-25 10:50AM EST56.2567.750.000.000.00-401,7360.00%
AAPL220121C000575002021-02-25 2:27PM EST57.5066.430.000.000.00-221,6980.00%
AAPL220121C000587502021-02-26 1:09PM EST58.7565.830.000.000.00-61,9710.00%
AAPL220121C000600002021-02-26 1:10PM EST60.0064.620.000.000.00-322,4630.00%
AAPL220121C000612502021-02-23 10:58AM EST61.2563.500.000.000.00-171,7930.00%
AAPL220121C000625002021-02-26 12:19PM EST62.5063.360.000.000.00-607,9100.00%
AAPL220121C000637502021-02-08 12:53PM EST63.7573.400.000.000.00-11,9060.00%
AAPL220121C000650002021-02-26 9:39AM EST65.0059.600.000.000.00-14,7930.00%
AAPL220121C000662502021-02-23 12:08PM EST66.2556.500.000.000.00-73,2060.00%
AAPL220121C000675002021-02-26 3:51PM EST67.5057.950.000.000.00-307,6910.00%
AAPL220121C000700002021-02-26 1:41PM EST70.0055.180.000.000.00-68,2100.00%
AAPL220121C000725002021-02-25 1:31PM EST72.5051.410.000.000.00-52,5980.00%
AAPL220121C000750002021-02-26 3:55PM EST75.0050.000.000.000.00-1819,6890.00%
AAPL220121C000775002021-02-26 11:18AM EST77.5048.000.000.000.00-424,5450.00%
AAPL220121C000800002021-02-26 12:45PM EST80.0046.360.000.000.00-14114,4560.00%
AAPL220121C000825002021-02-26 3:49PM EST82.5045.050.000.000.00-857,9750.00%
AAPL220121C000850002021-02-26 3:31PM EST85.0041.780.000.000.00-1364,4200.00%
AAPL220121C000875002021-02-26 2:06PM EST87.5039.350.000.000.00-1612,1620.00%
AAPL220121C000900002021-02-26 3:56PM EST90.0037.000.000.000.00-18715,7290.00%
AAPL220121C000925002021-02-26 2:05PM EST92.5035.400.000.000.00-744,5520.00%
AAPL220121C000950002021-02-26 3:45PM EST95.0034.570.000.000.00-304,8830.00%
AAPL220121C000975002021-02-26 3:19PM EST97.5032.660.000.000.00-113,3270.00%
AAPL220121C001000002021-02-26 3:55PM EST100.0029.500.000.000.00-44886,0880.00%
AAPL220121C001025002021-02-26 2:52PM EST102.5028.650.000.000.00-62,5700.00%
AAPL220121C001037502021-02-26 3:59PM EST103.7526.200.000.000.00-878910.00%
AAPL220121C001050002021-02-26 3:59PM EST105.0026.220.000.000.00-22010,5210.00%
AAPL220121C001062502021-02-26 3:57PM EST106.2525.350.000.000.00-388840.00%
AAPL220121C001075002021-02-26 3:59PM EST107.5024.670.000.000.00-1446,6320.00%
AAPL220121C001087502021-02-26 3:59PM EST108.7523.850.000.000.00-41,6840.00%
AAPL220121C001100002021-02-26 3:58PM EST110.0023.000.000.000.00-11019,2820.00%
AAPL220121C001112502021-02-26 3:44PM EST111.2523.600.000.000.00-91,0740.00%
AAPL220121C001125002021-02-26 1:16PM EST112.5022.640.000.000.00-1310,9370.00%
AAPL220121C001137502021-02-26 3:58PM EST113.7520.800.000.000.00-27490.00%
AAPL220121C001150002021-02-26 3:59PM EST115.0019.550.000.000.00-3639,9520.00%
AAPL220121C001162502021-02-26 3:57PM EST116.2519.950.000.000.00-441,9900.00%
AAPL220121C001175002021-02-26 3:58PM EST117.5019.000.000.000.00-122,7100.00%
AAPL220121C001187502021-02-26 12:18PM EST118.7520.000.000.000.00-62,9610.00%
AAPL220121C001200002021-02-26 3:59PM EST120.0017.200.000.000.00-1,48422,8710.00%
AAPL220121C001212502021-02-26 3:59PM EST121.2516.700.000.000.00-733,5200.00%
AAPL220121C001225002021-02-26 3:59PM EST122.5016.250.000.000.00-48013,8550.39%
AAPL220121C001250002021-02-26 4:00PM EST125.0015.250.000.000.00-1,81453,8730.78%
AAPL220121C001262502021-02-26 3:59PM EST126.2514.800.000.000.00-453,3180.78%
AAPL220121C001275002021-02-26 3:54PM EST127.5015.000.000.000.00-784,2861.56%
AAPL220121C001287502021-02-26 3:59PM EST128.7513.900.000.000.00-925,4041.56%
AAPL220121C001300002021-02-26 3:59PM EST130.0013.250.000.000.00-1,56048,4261.56%
AAPL220121C001350002021-02-26 3:59PM EST135.0011.630.000.000.00-51120,7053.13%
AAPL220121C001400002021-02-26 3:59PM EST140.009.800.000.000.00-1,14530,0383.13%
AAPL220121C001450002021-02-26 3:59PM EST145.008.500.000.000.00-65435,5973.13%
AAPL220121C001500002021-02-26 3:59PM EST150.007.400.000.000.00-1,61554,2676.25%
AAPL220121C001550002021-02-26 3:59PM EST155.006.500.000.000.00-26912,3366.25%
AAPL220121C001600002021-02-26 4:00PM EST160.005.850.000.000.00-1,56022,8666.25%
AAPL220121C001650002021-02-26 3:59PM EST165.005.000.000.000.00-2,22012,4976.25%
AAPL220121C001700002021-02-26 3:59PM EST170.004.300.000.000.00-58020,2916.25%
AAPL220121C001750002021-02-26 3:59PM EST175.003.870.000.000.00-18812,8006.25%
AAPL220121C001800002021-02-26 3:59PM EST180.003.630.000.000.00-29529,8766.25%
AAPL220121C001850002021-02-26 3:59PM EST185.003.000.000.000.00-975,66212.50%
AAPL220121C001900002021-02-26 3:59PM EST190.002.750.000.000.00-2694,45512.50%
AAPL220121C001950002021-02-26 3:56PM EST195.002.520.000.000.00-772,59012.50%
AAPL220121C002000002021-02-26 3:59PM EST200.002.200.000.000.00-1,11342,27312.50%
AAPL220121C002050002020-08-24 8:54AM EST205.00305.00295.50300.500.00-500.00%
AAPL220121C002100002021-02-26 3:55PM EST210.001.870.000.000.00-832,60212.50%
AAPL220121C002150002020-08-03 2:48PM EST215.00233.00286.00291.00-0.01-0.00%12110.00%
AAPL220121C002200002020-08-28 8:48AM EST220.00286.00281.50286.50+1.00+0.35%21,2910.00%
AAPL220121C002250002021-02-26 3:59PM EST225.001.490.000.000.00-25516,45412.50%
AAPL220121C002300002020-08-28 2:26PM EST230.00277.08272.60277.50+17.78+6.86%600.00%
AAPL220121C002350002020-08-27 8:30AM EST235.00277.92268.15273.00+0.01+0.00%18030.00%
AAPL220121C002400002020-08-28 2:23PM EST240.00268.00263.50268.50-2.15-0.80%1200.00%
AAPL220121C002450002020-08-27 9:59AM EST245.00266.40259.10264.00-0.01-0.00%26310.00%
AAPL220121C002500002021-02-26 3:59PM EST250.001.090.000.000.00-1,36352,64312.50%
AAPL220121C002550002020-08-27 10:00AM EST255.00256.56250.55255.00+0.01+0.00%26110.00%
AAPL220121C002600002020-08-26 12:01PM EST260.00253.80246.10250.500.00-11,2940.00%
AAPL220121C002650002020-08-25 9:09AM EST265.00238.40241.75246.50+0.02+0.01%100.00%
AAPL220121C002700002020-08-28 2:40PM EST270.00240.00237.15242.00-1.00-0.41%62,6160.00%
AAPL220121C002800002020-08-28 2:26PM EST280.00233.58229.15233.50-2.08-0.88%42,0560.00%
AAPL220121C002900002020-08-26 10:55AM EST290.00226.52221.00225.50+0.02+0.01%87680.00%
AAPL220121C003000002020-08-28 2:40PM EST300.00219.00212.55217.00+3.07+1.42%196,7090.00%
AAPL220121C003100002020-08-27 2:43PM EST310.00208.96204.65209.00-0.01-0.00%61,3260.00%
AAPL220121C003200002020-08-28 2:56PM EST320.00199.00198.00200.85-3.50-1.73%493,7560.00%
AAPL220121C003300002020-08-28 2:01PM EST330.00192.76189.50193.05+1.41+0.74%102,1200.00%
AAPL220121C003400002020-08-28 10:41AM EST340.00186.50181.95185.30-0.54-0.29%11,8340.00%
AAPL220121C003500002020-08-28 2:56PM EST350.00175.90174.65178.00-2.49-1.40%104,3800.00%
AAPL220121C003600002020-08-28 2:47PM EST360.00175.15167.50170.65+4.63+2.72%341,8740.00%
AAPL220121C003700002020-08-28 11:35AM EST370.00166.50160.55163.65+6.50+4.06%201,1110.00%
AAPL220121C003800002020-08-27 11:04AM EST380.00159.68153.85156.60-0.01-0.01%81,0770.00%
AAPL220121C003900002020-08-27 9:54AM EST390.00149.50147.20150.00-3.31-2.17%28490.00%
AAPL220121C004000002020-08-28 2:54PM EST400.00142.55140.90142.15-2.08-1.44%306,5390.00%
AAPL220121C004100002020-08-27 12:03PM EST410.00135.00134.80137.450.00-300.00%
AAPL220121C004150002020-08-24 1:49PM EST415.00135.43131.80134.450.00-61930.00%
AAPL220121C004200002020-08-27 9:36AM EST420.00132.67128.90131.45-2.28-1.69%11,9490.00%
AAPL220121C004250002020-08-26 12:36PM EST425.00130.30125.90128.500.00-112170.00%
AAPL220121C004300002020-08-26 10:32AM EST430.00126.57123.20125.65-0.07-0.06%441,6620.00%
AAPL220121C004350002020-08-26 11:53AM EST435.00125.00120.40122.850.00-23410.00%
AAPL220121C004400002020-08-28 10:30AM EST440.00119.00117.70120.05-2.54-2.09%15765540.04%
AAPL220121C004450002020-08-25 2:53PM EST445.00118.45115.00117.35+3.64+3.17%1216481.79%
AAPL220121C004500002020-08-28 2:56PM EST450.00114.85112.40114.80+0.05+0.04%1402,903447.95%
AAPL220121C004550002020-08-27 11:48AM EST455.00111.75109.80112.100.00-2101422.17%
AAPL220121C004600002020-08-28 2:41PM EST460.00112.15107.30109.55+2.15+1.95%8614402.44%
AAPL220121C004650002020-08-28 12:55PM EST465.00106.03104.85107.00-1.82-1.69%12232385.90%
AAPL220121C004700002020-08-28 1:49PM EST470.00105.30102.45104.60+2.92+2.85%14679372.05%
AAPL220121C004750002020-08-26 8:51AM EST475.00103.45100.05102.15-0.55-0.53%1301359.53%
AAPL220121C004800002020-08-28 1:47PM EST480.00100.0097.7599.80-1.47-1.45%41,046348.66%
AAPL220121C004850002020-08-28 1:01PM EST485.0097.2095.5097.55-2.75-2.75%2340338.98%
AAPL220121C004900002020-08-28 2:50PM EST490.0097.5093.3095.25+1.20+1.25%511,713329.99%
AAPL220121C005000002020-08-28 2:59PM EST500.0090.0089.9591.30-1.64-1.79%1,29411,818316.75%
AAPL220121C005050002020-08-28 2:34PM EST505.0089.8588.1088.85+0.30+0.34%100309.44%
AAPL220121C005100002020-08-28 2:47PM EST510.0089.2585.0086.70+2.70+3.12%37599300.90%
AAPL220121C005150002020-08-28 2:19PM EST515.0085.1983.0084.85-2.62-2.98%10931295.04%
AAPL220121C005200002020-08-28 12:33PM EST520.0081.5581.1082.85-4.10-4.79%101,717289.34%
AAPL220121C005400002020-08-28 2:34PM EST540.0075.9273.8575.40-0.38-0.50%112,721269.59%
AAPL220121C005600002020-08-28 1:55PM EST560.001,242.44357.50362.50+1,171.98+1,663.33%210220.00%
AAPL220121C005800002020-08-28 2:50PM EST580.001,224.60352.50357.50+1,160.50+1,810.45%8220.00%
AAPL220121C006000002020-08-28 2:57PM EST600.00354.60348.00353.00+297.60+522.11%84810.00%
AAPL220121C006200002020-08-28 2:55PM EST620.001,216.96343.00348.00+1,163.56+2,178.95%202100.00%
AAPL220121C006400002020-08-28 1:51PM EST640.001,379.36338.00343.00+1,331.06+2,755.82%43070.00%
AAPL220121C006600002020-08-28 2:54PM EST660.001,188.00333.50338.50+1,143.81+2,588.39%1401460.00%
AAPL220121C006800002020-08-28 2:14PM EST680.001,113.16328.50333.50+1,072.36+2,628.33%212970.00%
AAPL220121C007000002020-08-28 2:59PM EST700.0037.3536.1537.35+0.20+0.54%22968192.40%
AAPL220121C007200002020-08-28 2:41PM EST720.001,035.40319.00324.00+1,000.55+2,871.02%192570.00%
AAPL220121C007400002020-08-28 2:54PM EST740.0031.9830.7031.90-0.02-0.06%55256183.00%
AAPL220121C008000002020-08-28 2:29PM EST800.00304.00300.00305.00+279.00+1,116.00%631,0980.00%
AAPL220121C009000002020-08-28 2:26PM EST900.0018.1317.3518.40+0.03+0.17%5-160.25%
AAPL220121C010000002020-08-28 2:59PM EST1,000.0013.3313.2514.05-0.22-1.62%426-153.37%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P000275002021-02-26 3:10PM EST27.500.140.000.000.00-83,06825.00%
AAPL220121P000287502021-02-26 3:03PM EST28.750.100.000.000.00-575825.00%
AAPL220121P000300002021-02-25 1:34PM EST30.000.170.000.000.00-109,79625.00%
AAPL220121P000312502021-02-25 9:33AM EST31.250.200.000.000.00-166825.00%
AAPL220121P000325002021-02-25 9:33AM EST32.500.170.000.000.00-379225.00%
AAPL220121P000337502021-02-26 2:51PM EST33.750.230.000.000.00-324025.00%
AAPL220121P000350002021-02-26 2:50PM EST35.000.200.000.000.00-166925.00%
AAPL220121P000362502021-02-26 9:57AM EST36.250.260.000.000.00-51,21525.00%
AAPL220121P000375002021-02-26 2:27PM EST37.500.330.000.000.00-316,02825.00%
AAPL220121P000387502021-02-26 2:26PM EST38.750.270.000.000.00-11,08125.00%
AAPL220121P000400002021-02-26 2:32PM EST40.000.370.000.000.00-12,32025.00%
AAPL220121P000412502021-02-26 2:32PM EST41.250.330.000.000.00-13,09425.00%
AAPL220121P000425002021-02-24 10:35AM EST42.500.390.000.000.00-111,78425.00%
AAPL220121P000437502021-02-23 10:26AM EST43.750.450.000.000.00-83,68925.00%
AAPL220121P000450002021-02-25 11:46AM EST45.000.460.000.000.00-8610,26225.00%
AAPL220121P000462502021-02-19 1:52PM EST46.250.460.000.000.00-2,6263,81125.00%
AAPL220121P000475002021-02-25 12:35PM EST47.500.540.000.000.00-44,30325.00%
AAPL220121P000487502021-02-25 3:45PM EST48.750.580.000.000.00-224,25125.00%
AAPL220121P000500002021-02-26 1:16PM EST50.000.590.000.000.00-4417,80225.00%
AAPL220121P000512502021-02-22 9:30AM EST51.250.580.000.000.00-15,47625.00%
AAPL220121P000525002021-02-25 1:05PM EST52.500.730.000.000.00-158,68225.00%
AAPL220121P000537502021-02-24 2:19PM EST53.750.710.000.000.00-13,04612.50%
AAPL220121P000550002021-02-25 10:46AM EST55.000.780.000.000.00-217,03912.50%
AAPL220121P000562502021-02-22 3:42PM EST56.250.740.000.000.00-57,15912.50%
AAPL220121P000575002021-02-25 10:40AM EST57.500.880.000.000.00-27,12912.50%
AAPL220121P000587502021-02-26 2:42PM EST58.750.930.000.000.00-892,75312.50%
AAPL220121P000600002021-02-26 11:26AM EST60.000.970.000.000.00-722,34312.50%
AAPL220121P000612502021-02-26 2:42PM EST61.251.040.000.000.00-822,47412.50%
AAPL220121P000625002021-02-26 2:21PM EST62.501.120.000.000.00-9814,44512.50%
AAPL220121P000637502021-02-26 2:05PM EST63.751.190.000.000.00-764,40312.50%
AAPL220121P000650002021-02-26 1:48PM EST65.001.250.000.000.00-445,75412.50%
AAPL220121P000662502021-02-26 2:04PM EST66.251.330.000.000.00-332,49312.50%
AAPL220121P000675002021-02-26 1:43PM EST67.501.390.000.000.00-10111,02312.50%
AAPL220121P000700002021-02-26 1:41PM EST70.001.560.000.000.00-1329,56212.50%
AAPL220121P000725002021-02-26 1:41PM EST72.501.760.000.000.00-544,15112.50%
AAPL220121P000750002021-02-26 1:30PM EST75.001.950.000.000.00-11135,23312.50%
AAPL220121P000775002021-02-26 1:41PM EST77.502.260.000.000.00-475,40912.50%
AAPL220121P000800002021-02-26 3:30PM EST80.002.480.000.000.00-8124,83912.50%
AAPL220121P000825002021-02-26 2:35PM EST82.502.850.000.000.00-475,4296.25%
AAPL220121P000850002021-02-26 3:27PM EST85.003.180.000.000.00-5311,5486.25%
AAPL220121P000875002021-02-26 1:59PM EST87.503.750.000.000.00-1919,8986.25%
AAPL220121P000900002021-02-26 3:51PM EST90.003.990.000.000.00-11218,4186.25%
AAPL220121P000925002021-02-26 12:36PM EST92.504.700.000.000.00-324,1406.25%
AAPL220121P000950002021-02-26 3:59PM EST95.005.500.000.000.00-669,6566.25%
AAPL220121P000975002021-02-26 3:59PM EST97.506.250.000.000.00-7489,0996.25%
AAPL220121P001000002021-02-26 3:53PM EST100.006.500.000.000.00-4,85628,7226.25%
AAPL220121P001025002021-02-26 3:45PM EST102.507.200.000.000.00-4,11416,7573.13%
AAPL220121P001037502021-02-26 1:59PM EST103.757.950.000.000.00-843,8173.13%
AAPL220121P001050002021-02-26 1:50PM EST105.008.500.000.000.00-14612,2233.13%
AAPL220121P001062502021-02-26 1:41PM EST106.258.750.000.000.00-753,1463.13%
AAPL220121P001075002021-02-26 3:28PM EST107.509.100.000.000.00-1355,7753.13%
AAPL220121P001087502021-02-26 1:49PM EST108.759.900.000.000.00-3064,2683.13%
AAPL220121P001100002021-02-26 2:46PM EST110.0010.200.000.000.00-13834,4063.13%
AAPL220121P001112502021-02-26 3:53PM EST111.2510.500.000.000.00-1232,2971.56%
AAPL220121P001125002021-02-26 1:43PM EST112.5011.300.000.000.00-916,0561.56%
AAPL220121P001137502021-02-26 1:42PM EST113.7511.850.000.000.00-694,2611.56%
AAPL220121P001150002021-02-26 3:57PM EST115.0012.600.000.000.00-9318,2591.56%
AAPL220121P001162502021-02-26 12:27PM EST116.2512.750.000.000.00-692,5230.78%
AAPL220121P001175002021-02-26 3:55PM EST117.5014.050.000.000.00-1214,1790.78%
AAPL220121P001187502021-02-26 1:43PM EST118.7514.250.000.000.00-3943,0990.78%
AAPL220121P001200002021-02-26 3:59PM EST120.0015.500.000.000.00-1,01824,0100.39%
AAPL220121P001212502021-02-26 3:58PM EST121.2515.710.000.000.00-112,1690.01%
AAPL220121P001225002021-02-26 3:58PM EST122.5016.380.000.000.00-644,7470.00%
AAPL220121P001250002021-02-26 3:58PM EST125.0017.850.000.000.00-18216,7910.00%
AAPL220121P001262502021-02-25 3:49PM EST126.2519.300.000.000.00-1045,8860.00%
AAPL220121P001275002021-02-26 3:42PM EST127.5018.600.000.000.00-82,8740.00%
AAPL220121P001287502021-02-26 2:22PM EST128.7520.000.000.000.00-12,7150.00%
AAPL220121P001300002021-02-26 3:57PM EST130.0020.820.000.000.00-1,25741,6530.00%
AAPL220121P001350002021-02-26 2:58PM EST135.0023.550.000.000.00-39611,0260.00%
AAPL220121P001400002021-02-26 1:51PM EST140.0027.550.000.000.00-2907,1070.00%
AAPL220121P001450002021-02-26 3:09PM EST145.0030.180.000.000.00-1121,5330.00%
AAPL220121P001500002021-02-26 2:18PM EST150.0034.880.000.000.00-183,8510.00%
AAPL220121P001550002021-02-26 1:55PM EST155.0038.750.000.000.00-12,0980.00%
AAPL220121P001600002021-02-26 1:55PM EST160.0042.850.000.000.00-61,2070.00%
AAPL220121P001650002021-02-26 2:08PM EST165.0047.050.000.000.00-2,0202,1970.00%
AAPL220121P001700002021-02-26 10:16AM EST170.0052.250.000.000.00-18,6120.00%
AAPL220121P001750002021-02-26 3:08PM EST175.0055.050.000.000.00-13660.00%
AAPL220121P001800002021-02-26 2:01PM EST180.0060.000.000.000.00-31870.00%
AAPL220121P001850002021-02-26 2:33PM EST185.0064.750.000.000.00-9590.00%
AAPL220121P001900002021-02-26 2:00PM EST190.0069.400.000.000.00-31540.00%
AAPL220121P001950002021-02-26 3:59PM EST195.0076.200.000.000.00-1560.00%
AAPL220121P002000002021-02-26 3:59PM EST200.0080.950.000.000.00-14990.00%
AAPL220121P002050002020-08-24 8:30AM EST205.005.405.306.00+0.01+0.19%11,2360.00%
AAPL220121P002100002021-02-23 9:38AM EST210.0090.000.000.000.00-190.00%
AAPL220121P002150002020-08-28 2:54PM EST215.006.506.056.70-0.10-1.52%100.00%
AAPL220121P002200002020-08-27 9:41AM EST220.006.726.407.10+0.02+0.30%100.00%
AAPL220121P002250002021-02-26 12:02PM EST225.00102.050.000.000.00-61120.00%
AAPL220121P002300002020-08-28 1:13PM EST230.007.507.257.95+0.30+4.17%752,0550.00%
AAPL220121P002350002020-08-24 12:00PM EST235.007.807.708.450.00-100.00%
AAPL220121P002400002020-08-25 11:44AM EST240.008.708.208.90+0.60+7.41%53,7750.00%
AAPL220121P002450002020-08-27 1:01PM EST245.009.008.709.400.00-15340.00%
AAPL220121P002500002021-02-26 9:43AM EST250.00127.450.000.000.00-12960.00%
AAPL220121P002550002020-08-28 9:55AM EST255.0010.109.7510.50+0.50+5.21%21,0400.00%
AAPL220121P002600002020-08-28 8:35AM EST260.0010.6010.3511.10+0.44+4.33%100.00%
AAPL220121P002650002020-08-26 2:59PM EST265.0010.6011.0011.750.00-500.00%
AAPL220121P002700002020-08-28 2:47PM EST270.0012.0511.6012.40-0.45-3.60%412,8430.00%
AAPL220121P002800002020-08-28 2:13PM EST280.0013.6013.0013.80+0.90+7.09%242,1710.00%
AAPL220121P002900002020-08-25 10:11AM EST290.0014.6814.5515.35+0.01+0.07%11,1220.00%
AAPL220121P003000002020-08-28 2:00PM EST300.0016.7016.3017.10-0.09-0.54%1600.00%
AAPL220121P003100002020-08-25 8:31AM EST310.0018.0018.1518.950.00-37990.00%
AAPL220121P003200002020-08-28 2:31PM EST320.0020.4020.1521.00+0.12+0.59%222,7980.00%
AAPL220121P003300002020-08-27 1:37PM EST330.0022.9222.3523.25+0.02+0.09%273800.00%
AAPL220121P003400002020-08-27 11:45AM EST340.0025.7624.7525.65+0.01+0.04%157600.00%
AAPL220121P003500002020-08-28 12:38PM EST350.0027.1627.3028.25-1.53-5.33%3191,6320.00%
AAPL220121P003600002020-08-28 2:40PM EST360.0029.9030.0531.00+0.80+2.75%426680.00%
AAPL220121P003700002020-08-28 11:04AM EST370.0032.8033.0034.00+0.80+2.50%21920.00%
AAPL220121P003800002020-08-27 8:58AM EST380.0034.1636.2037.15+0.01+0.03%12070.00%
AAPL220121P003900002020-08-26 1:19PM EST390.0038.0039.5040.55+0.02+0.05%22500.00%
AAPL220121P004000002020-08-28 2:02PM EST400.0043.6043.0544.10+0.42+0.97%1141,4830.00%
AAPL220121P004100002020-08-28 1:13PM EST410.0046.3546.8047.95-0.85-1.80%1600.00%
AAPL220121P004150002020-08-28 1:13PM EST415.0048.3548.7549.95+1.15+2.44%100.00%
AAPL220121P004200002020-08-28 10:04AM EST420.0050.9650.7551.95+0.16+0.31%101120.00%
AAPL220121P004250002020-08-24 2:33PM EST425.0051.7652.8054.050.00-14910.00%
AAPL220121P004300002020-08-27 9:05AM EST430.0053.6554.9556.200.00-11200.00%
AAPL220121P004350002020-08-24 2:14PM EST435.0057.0057.1058.350.00-15550.00%
AAPL220121P004400002020-08-26 11:04AM EST440.001.501.221.52-56.80-97.43%247370.00%
AAPL220121P004450002020-08-21 9:54AM EST445.0061.9461.6062.900.00-5850.00%
AAPL220121P004500002020-08-27 1:25PM EST450.0063.6163.9065.20-0.89-1.38%27670.00%
AAPL220121P004550002020-08-27 10:02AM EST455.0064.7066.3067.650.00-11000.00%
AAPL220121P004600002020-08-26 12:22PM EST460.006.401.351.82-60.60-90.45%101130.00%
AAPL220121P004650002020-08-26 2:01PM EST465.0070.1671.2572.600.00-5560.00%
AAPL220121P004700002020-08-26 10:49AM EST470.0072.0273.7575.150.00-100.00%
AAPL220121P004750002020-08-26 11:24AM EST475.0074.0076.3077.750.00-1310.00%
AAPL220121P004800002020-08-28 11:24AM EST480.006.641.501.97-70.66-91.41%42,6820.00%
AAPL220121P004850002020-08-26 8:48AM EST485.0078.0081.6583.150.00-5500.00%
AAPL220121P004900002020-08-28 2:01PM EST490.0084.4084.4085.90-2.10-2.43%23220.00%
AAPL220121P005000002020-08-28 2:38PM EST500.008.401.652.12-81.57-90.66%1,5801750.00%
AAPL220121P005050002020-08-28 2:10PM EST505.0092.8592.9094.500.00-10600.00%
AAPL220121P005100002020-08-27 1:22PM EST510.0096.2895.8097.450.00-4700.00%
AAPL220121P005150002020-08-26 1:15PM EST515.0096.0898.80100.450.00-2220.00%
AAPL220121P005200002020-08-26 9:48AM EST520.002.071.802.26-97.93-97.93%12080.00%
AAPL220121P005400002020-08-25 12:10PM EST540.002.301.972.44-113.40-98.01%2660.00%
AAPL220121P005600002020-08-27 12:16PM EST560.008.802.142.53-121.05-93.22%-1530.00%
AAPL220121P005800002020-08-25 9:23AM EST580.0010.202.312.79-133.80-92.92%11320.00%
AAPL220121P006000002020-08-26 2:22PM EST600.002.932.532.97-149.25-98.07%24,4600.00%
AAPL220121P006200002020-08-24 2:58PM EST620.0011.602.703.20-157.30-93.13%-2410.00%
AAPL220121P006400002020-08-24 10:41AM EST640.0011.842.913.20-169.66-93.48%-5830.00%
AAPL220121P006600002020-08-24 2:58PM EST660.0014.403.103.65-185.54-92.80%36180.00%
AAPL220121P006800002020-08-24 10:35AM EST680.0014.203.303.85-200.84-93.40%823,0330.00%
AAPL220121P007000002020-08-27 2:27PM EST700.0015.003.554.15-219.10-93.59%119550.00%