Australia markets open in 2 hours 32 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.64-0.05 (-0.03%)
At close: 4:00PM EDT
148.22 -0.42 (-0.28%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C000287502021-08-25 5:20PM EDT28.75117.67118.05118.300.00-667080.00%
AAPL220617C000300002021-08-25 5:20PM EDT30.00115.99116.80117.050.00-2462480.00%
AAPL220617C000312502021-08-25 5:20PM EDT31.25114.40115.55115.800.00-100460.00%
AAPL220617C000325002021-10-14 12:23PM EDT32.50110.80115.55116.700.00-4047398.93%
AAPL220617C000337502021-08-25 5:20PM EDT33.75113.50113.15113.350.00-50280.00%
AAPL220617C000350002021-09-27 11:19AM EDT35.00110.25113.55113.750.00-54057.81%
AAPL220617C000362502021-08-25 5:20PM EDT36.25110.70110.65110.850.00-54240.00%
AAPL220617C000375002021-09-21 12:52PM EDT37.50106.40110.55111.750.00-11,60854.69%
AAPL220617C000387502021-08-23 10:18AM EDT38.75110.45108.10108.350.00-20250.00%
AAPL220617C000400002021-10-25 12:29PM EDT40.00108.66108.55108.75+4.46+4.28%510851.56%
AAPL220617C000412502021-10-21 12:06PM EDT41.25107.04107.30107.500.00-86750.78%
AAPL220617C000425002021-08-25 5:20PM EDT42.5094.55104.40104.650.00-11010.00%
AAPL220617C000437502021-10-05 1:42PM EDT43.7598.30104.25105.500.00-2018981.40%
AAPL220617C000450002021-09-08 2:01PM EDT45.00105.4597.0098.900.00-24800.00%
AAPL220617C000462502021-09-27 12:26PM EDT46.2598.80102.30102.500.00-826160.55%
AAPL220617C000475002021-08-26 11:09AM EDT47.50100.7599.4599.700.00-463110.00%
AAPL220617C000487502021-10-25 11:28AM EDT48.7599.4599.80100.00-1.25-1.24%1841057.91%
AAPL220617C000500002021-10-18 1:20PM EDT50.0095.7198.5598.750.00-12,90656.64%
AAPL220617C000525002021-08-23 2:42PM EDT52.5097.8994.5094.750.00-168460.00%
AAPL220617C000550002021-10-22 11:43AM EDT55.0093.8093.5593.800.00-11,33754.49%
AAPL220617C000575002021-10-15 11:26AM EDT57.5086.7591.1091.300.00-32,78552.25%
AAPL220617C000600002021-10-25 1:18PM EDT60.0089.1088.6088.85+4.96+5.89%12,37451.95%
AAPL220617C000625002021-10-25 9:40AM EDT62.5085.6586.1586.40-1.10-1.27%39,26451.42%
AAPL220617C000637502021-10-06 1:01PM EDT63.7576.5084.9085.150.00-121,67650.29%
AAPL220617C000650002021-10-22 10:10AM EDT65.0085.1583.7083.900.00-23,03649.27%
AAPL220617C000675002021-10-19 11:47AM EDT67.5081.1581.2581.450.00-295,02248.49%
AAPL220617C000700002021-10-21 1:26PM EDT70.0078.8078.8079.000.00-126,28347.58%
AAPL220617C000725002021-10-25 10:25AM EDT72.5075.5076.3576.55-2.15-2.77%203,31746.58%
AAPL220617C000750002021-10-22 10:22AM EDT75.0075.2073.9074.150.00-116,45946.34%
AAPL220617C000775002021-10-22 10:10AM EDT77.5072.9571.4571.700.00-233,06545.12%
AAPL220617C000800002021-10-21 2:16PM EDT80.0069.0569.0569.250.00-133,83043.87%
AAPL220617C000825002021-10-25 9:56AM EDT82.5066.4566.6066.85-0.15-0.23%216,00543.21%
AAPL220617C000850002021-10-22 3:20PM EDT85.0064.6564.2064.450.00-406,81942.43%
AAPL220617C000875002021-10-25 1:39PM EDT87.5062.1061.8062.05-0.45-0.72%133,18941.54%
AAPL220617C000900002021-10-22 9:43AM EDT90.0060.8059.4059.650.00-143,78440.58%
AAPL220617C000925002021-10-21 9:35AM EDT92.5057.7557.0557.250.00-12,70439.55%
AAPL220617C000950002021-10-25 10:25AM EDT95.0054.0054.6554.90-1.50-2.70%116,49238.86%
AAPL220617C000975002021-10-21 10:26AM EDT97.5053.2052.3052.500.00-85,08837.71%
AAPL220617C001000002021-10-25 2:36PM EDT100.0050.3050.0050.20-0.20-0.40%2316,95437.16%
AAPL220617C001025002021-10-25 3:20PM EDT102.5047.6747.5547.80-0.63-1.30%98,42735.90%
AAPL220617C001037502021-10-21 2:46PM EDT103.7546.9046.5546.700.00-77,48235.83%
AAPL220617C001050002021-10-22 10:46AM EDT105.0046.6845.4045.600.00-323,88835.70%
AAPL220617C001062502021-10-22 3:03PM EDT106.2544.7444.2544.450.00-11,25235.28%
AAPL220617C001075002021-10-22 3:04PM EDT107.5043.6543.1543.150.00-199334.09%
AAPL220617C001087502021-10-18 3:41PM EDT108.7540.2542.0042.150.00-337734.37%
AAPL220617C001100002021-10-25 12:49PM EDT110.0041.2040.8541.05-0.16-0.39%3110,04034.11%
AAPL220617C001112502021-10-25 11:24AM EDT111.2539.4539.7539.95-1.38-3.38%93,59333.83%
AAPL220617C001125002021-10-14 12:30PM EDT112.5034.9538.6538.850.00-53,84533.51%
AAPL220617C001137502021-10-14 12:53PM EDT113.7533.0537.5537.750.00-157733.16%
AAPL220617C001150002021-10-25 10:23AM EDT115.0036.2536.3036.50-0.80-2.16%159,18232.20%
AAPL220617C001162502021-10-25 10:49AM EDT116.2534.9035.3535.55-0.41-1.16%183032.39%
AAPL220617C001175002021-10-22 1:04PM EDT117.5034.7534.3034.500.00-93,86832.14%
AAPL220617C001187502021-10-22 11:11AM EDT118.7534.0533.2533.450.00-573731.87%
AAPL220617C001200002021-10-25 2:23PM EDT120.0032.5032.2032.40-0.60-1.81%4216,40831.56%
AAPL220617C001212502021-10-22 9:56AM EDT121.2532.5531.1531.350.00-27,21931.23%
AAPL220617C001225002021-10-22 2:28PM EDT122.5031.0030.1030.350.00-115,00131.02%
AAPL220617C001250002021-10-25 1:43PM EDT125.0028.4328.1028.35-0.32-1.11%189,82330.49%
AAPL220617C001300002021-10-25 3:51PM EDT130.0024.4024.3024.55-0.40-1.61%18310,09129.61%
AAPL220617C001350002021-10-25 3:54PM EDT135.0020.8020.8020.95-0.70-3.26%1212,08228.67%
AAPL220617C001400002021-10-25 3:59PM EDT140.0017.6017.6017.70-0.40-2.22%49428,77727.97%
AAPL220617C001450002021-10-25 3:43PM EDT145.0014.7014.7014.85-0.39-2.58%9714,56627.54%
AAPL220617C001500002021-10-25 3:40PM EDT150.0012.1712.2012.30-0.28-2.25%1,49324,55627.12%
AAPL220617C001550002021-10-25 3:20PM EDT155.0010.109.9510.10-0.20-1.94%17814,02126.81%
AAPL220617C001600002021-10-25 3:25PM EDT160.008.158.108.25-0.25-2.98%18824,22026.63%
AAPL220617C001650002021-10-25 2:28PM EDT165.006.756.656.75-0.30-4.26%5313,51526.64%
AAPL220617C001700002021-10-25 3:47PM EDT170.005.385.355.45-0.22-3.93%11316,65626.56%
AAPL220617C001750002021-10-25 3:51PM EDT175.004.354.354.45-0.20-4.40%4614,43126.70%
AAPL220617C001800002021-10-25 3:54PM EDT180.003.553.503.65-0.15-4.05%12716,12626.92%
AAPL220617C001850002021-10-25 3:30PM EDT185.002.892.862.94-0.13-4.30%254,25726.98%
AAPL220617C001900002021-10-25 3:47PM EDT190.002.382.342.41-0.12-4.80%17711,36827.22%
AAPL220617C001950002021-10-25 2:59PM EDT195.001.961.932.00-0.12-5.77%242,65727.55%
AAPL220617C002000002021-10-25 3:45PM EDT200.001.641.601.66-0.06-3.53%4513,82527.86%
AAPL220617C002100002021-10-25 3:47PM EDT210.001.171.151.19-0.06-4.88%22,52828.66%
AAPL220617C002200002021-10-21 2:30PM EDT220.000.860.860.890.00-981,66129.60%
AAPL220617C002250002021-10-25 11:14AM EDT225.000.770.760.78-0.05-6.10%14,13830.09%
AAPL220617C002300002021-10-25 10:54AM EDT230.000.650.660.69-0.07-9.72%21,16830.60%
AAPL220617C002400002021-10-25 3:26PM EDT240.000.550.520.56+0.02+3.77%3575131.71%
AAPL220617C002500002021-10-25 3:37PM EDT250.000.440.440.46-0.03-6.38%7813,23032.76%
AAPL220617C002550002020-08-27 1:58PM EDT255.00257.80253.50258.000.00-500.00%
AAPL220617C002600002021-10-25 10:26AM EDT260.000.380.350.380.00-213,69733.72%
AAPL220617C002700002020-08-28 11:51AM EDT270.00246.07241.00245.50-2.94-1.18%11,1800.00%
AAPL220617C002800002020-08-28 11:04AM EDT280.00236.38232.90237.00-4.32-1.79%500.00%
AAPL220617C002900002020-08-28 9:30AM EDT290.00231.30224.90229.00+4.09+1.80%19500.00%
AAPL220617C003000002020-08-28 2:41PM EDT300.00220.00217.10221.50-2.00-0.90%115,0560.00%
AAPL220617C003100002020-08-26 11:00AM EDT310.00211.07209.45213.50-2.93-1.37%19550.00%
AAPL220617C003200002020-08-28 2:58PM EDT320.00204.68202.00206.00-0.55-0.27%800.00%
AAPL220617C003300002020-08-28 3:42PM EDT330.00202.00194.70199.00+1.30+0.65%400.00%
AAPL220617C003400002020-08-28 1:33PM EDT340.00188.32187.60191.85-3.74-1.95%29830.00%
AAPL220617C003500002020-08-28 3:41PM EDT350.00187.00180.70184.80+2.67+1.45%111,1620.00%
AAPL220617C003600002020-08-28 2:09PM EDT360.00177.00174.50177.95-0.50-0.28%15400.00%
AAPL220617C003700002020-08-28 12:42PM EDT370.00170.65167.40171.30-3.35-1.93%31,0630.00%
AAPL220617C003800002020-08-27 1:26PM EDT380.00164.00161.05164.800.00-31,8450.00%
AAPL220617C003900002020-08-28 12:21PM EDT390.00158.75154.95158.55-0.50-0.31%11,4990.00%
AAPL220617C004000002020-08-28 3:21PM EDT400.00152.65148.90152.45+0.52+0.34%1200.00%
AAPL220617C004100002020-08-25 12:27PM EDT410.00148.00143.15146.60+7.00+4.96%82,056601.90%
AAPL220617C004150002020-08-20 3:03PM EDT415.00116.47140.30143.700.00-11,648548.97%
AAPL220617C004200002020-08-28 12:16PM EDT420.00141.01137.55140.90+0.01+0.01%1801514.50%
AAPL220617C004250002020-08-26 3:07PM EDT425.00139.45134.85138.150.00-342488.35%
AAPL220617C004300002020-08-27 11:52AM EDT430.00138.39132.15135.400.00-10466.82%
AAPL220617C004350002020-08-24 3:34PM EDT435.00132.84129.55132.750.00-537449.07%
AAPL220617C004400002020-08-28 3:40PM EDT440.00131.00126.95130.10+2.53+1.97%150433.45%
AAPL220617C004450002020-08-25 12:32PM EDT445.00121.26124.45127.550.00-31,376419.97%
AAPL220617C004500002020-08-28 3:54PM EDT450.00123.75121.95125.00-2.05-1.63%141,235407.69%
AAPL220617C004550002020-08-27 3:46PM EDT455.00122.50119.50122.550.00-175396.73%
AAPL220617C004600002020-08-28 1:59PM EDT460.00387.53382.00387.00+266.53+220.27%11810.00%
AAPL220617C004650002020-08-27 9:30AM EDT465.00121.95114.85117.650.00-150377.50%
AAPL220617C004700002020-08-28 10:36AM EDT470.00115.85112.55115.35+1.53+1.34%61,024369.06%
AAPL220617C004750002020-08-28 12:03PM EDT475.00114.07110.25113.05+0.47+0.41%1978361.06%
AAPL220617C004800002020-08-28 3:12PM EDT480.001,292.00377.00382.00+1,180.40+1,057.71%1950.00%
AAPL220617C004850002020-08-28 3:14PM EDT485.00109.90106.05108.75+0.58+0.53%2752,296347.35%
AAPL220617C004900002020-08-27 3:57PM EDT490.00108.37103.80106.45+2.00+1.88%1164340.41%
AAPL220617C005000002020-08-28 11:49AM EDT500.001,308.00372.00377.00+1,205.00+1,169.90%3190.00%
AAPL220617C005200002020-08-28 1:32PM EDT520.00963.00367.50372.50+869.00+924.47%41520.00%
AAPL220617C005400002020-08-28 2:59PM EDT540.001,474.60362.50367.50+1,387.60+1,594.94%4490.00%
AAPL220617C005600002020-08-28 12:24PM EDT560.001,228.44357.50362.50+1,148.53+1,437.28%21170.00%
AAPL220617C005800002020-08-28 3:09PM EDT580.001,214.24352.50357.50+1,139.64+1,527.67%7900.00%
AAPL220617C006000002020-08-27 3:56PM EDT600.001,400.00348.00353.00+1,331.55+1,945.29%16350.00%
AAPL220617C006200002020-08-26 1:43PM EDT620.001,156.00343.00348.00+1,092.05+1,707.66%1170.00%
AAPL220617C006400002020-08-28 1:30PM EDT640.001,367.60338.50343.50+1,307.90+2,190.79%74160.00%
AAPL220617C006600002020-08-28 9:30AM EDT660.001,120.00333.50338.50+1,064.55+1,919.84%1500.00%
AAPL220617C006800002020-08-27 12:59PM EDT680.00333.83329.00334.00+283.63+565.00%301460.00%
AAPL220617C007000002020-08-28 3:12PM EDT700.001,125.00324.00329.00+1,079.20+2,356.33%127520.00%
AAPL220617C007200002020-08-28 12:29PM EDT720.001,106.80319.50324.50+1,063.55+2,459.08%13620.00%
AAPL220617C007400002020-08-28 1:46PM EDT740.00932.00315.00320.00+891.00+2,173.17%7780.00%
AAPL220617C010000002020-08-28 3:48PM EDT1,000.0020.3118.8520.15+1.36+7.18%5129177.59%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P000287502021-10-13 2:46PM EDT28.750.050.030.040.00-51,20974.61%
AAPL220617P000300002021-09-20 9:30AM EDT30.000.070.010.050.00-553271.48%
AAPL220617P000312502021-09-30 12:31PM EDT31.250.090.030.060.00-544072.66%
AAPL220617P000325002021-10-04 11:30AM EDT32.500.100.030.070.00-851771.68%
AAPL220617P000337502021-10-07 9:58AM EDT33.750.090.030.080.00-339470.70%
AAPL220617P000350002021-10-22 3:49PM EDT35.000.060.050.080.00-12,03870.31%
AAPL220617P000362502021-10-07 9:57AM EDT36.250.120.040.090.00-31,40868.56%
AAPL220617P000375002021-10-21 1:26PM EDT37.500.080.050.090.00-33,30567.58%
AAPL220617P000387502021-08-30 3:26PM EDT38.750.110.090.380.00-4025576.76%
AAPL220617P000400002021-10-20 12:36PM EDT40.000.100.070.100.00-41,14965.82%
AAPL220617P000412502021-10-01 3:04PM EDT41.250.190.070.120.00-1201,50265.23%
AAPL220617P000425002021-10-22 1:18PM EDT42.500.100.080.130.00-391264.55%
AAPL220617P000437502021-10-25 1:49PM EDT43.750.100.090.14-0.12-54.55%41,68463.87%
AAPL220617P000450002021-10-22 2:34PM EDT45.000.110.100.150.00-33,09563.09%
AAPL220617P000462502021-09-21 3:31PM EDT46.250.270.080.170.00-63,72561.72%
AAPL220617P000475002021-10-21 3:50PM EDT47.500.150.120.170.00-390261.52%
AAPL220617P000487502021-08-30 1:07PM EDT48.750.230.000.300.00-2060460.45%
AAPL220617P000500002021-10-25 1:59PM EDT50.000.170.140.19-0.02-10.53%103,88759.86%
AAPL220617P000525002021-10-22 2:29PM EDT52.500.190.170.220.00-34,83658.64%
AAPL220617P000550002021-10-14 11:09AM EDT55.000.260.210.230.00-111,02057.13%
AAPL220617P000575002021-10-22 11:36AM EDT57.500.270.240.280.00-1959,44456.10%
AAPL220617P000600002021-10-22 11:45AM EDT60.000.320.270.320.00-12,28054.79%
AAPL220617P000625002021-10-18 9:30AM EDT62.500.460.310.360.00-403,80953.56%
AAPL220617P000637502021-10-19 11:02AM EDT63.750.370.330.380.00-1043,08652.93%
AAPL220617P000650002021-10-20 1:25PM EDT65.000.400.360.400.00-34,68352.39%
AAPL220617P000675002021-10-21 3:29PM EDT67.500.440.410.450.00-52,11251.22%
AAPL220617P000700002021-10-22 10:45AM EDT70.000.500.460.500.00-62,45450.02%
AAPL220617P000725002021-10-18 12:36PM EDT72.500.580.510.560.00-2411,27849.27%
AAPL220617P000750002021-10-22 3:03PM EDT75.000.600.570.600.00-205,72447.78%
AAPL220617P000775002021-10-22 3:11PM EDT77.500.690.640.690.00-14,57446.97%
AAPL220617P000800002021-10-25 12:40PM EDT80.000.730.730.76-0.04-5.19%485,31145.83%
AAPL220617P000825002021-10-20 12:01PM EDT82.500.830.790.840.00-24,31244.75%
AAPL220617P000850002021-10-20 2:39PM EDT85.000.950.880.930.00-48,92043.73%
AAPL220617P000875002021-10-22 10:18AM EDT87.500.990.971.010.00-13,24542.54%
AAPL220617P000900002021-10-25 12:05PM EDT90.001.091.081.13-0.02-1.80%359,30141.66%
AAPL220617P000925002021-10-25 2:27PM EDT92.501.201.191.25-0.02-1.64%195,14640.71%
AAPL220617P000950002021-10-25 10:13AM EDT95.001.331.321.38-0.02-1.48%79,70639.77%
AAPL220617P000975002021-10-25 3:20PM EDT97.501.491.461.52-0.04-2.61%45,56338.82%
AAPL220617P001000002021-10-25 1:59PM EDT100.001.641.631.68-0.02-1.20%2220,35737.93%
AAPL220617P001025002021-10-25 1:29PM EDT102.501.791.801.85-0.09-4.79%35,54037.02%
AAPL220617P001037502021-10-21 9:34AM EDT103.751.991.901.960.00-1013,22436.68%
AAPL220617P001050002021-10-25 9:37AM EDT105.002.112.002.06-0.01-0.47%209,86636.26%
AAPL220617P001062502021-10-14 3:16PM EDT106.252.492.112.160.00-13,37835.81%
AAPL220617P001075002021-10-25 10:50AM EDT107.502.342.212.28+0.15+6.85%14,45135.44%
AAPL220617P001087502021-10-18 9:55AM EDT108.752.742.332.390.00-4313,95035.00%
AAPL220617P001100002021-10-25 11:52AM EDT110.002.482.452.52-0.05-1.98%44713,87534.63%
AAPL220617P001112502021-10-25 11:41AM EDT111.252.652.582.65+0.03+1.15%532,16834.24%
AAPL220617P001125002021-10-22 12:30PM EDT112.502.892.732.80+0.08+2.85%213,88433.91%
AAPL220617P001137502021-10-25 11:52AM EDT113.752.962.912.950.00-362,76433.55%
AAPL220617P001150002021-10-25 2:36PM EDT115.003.053.053.15-0.10-3.17%2116,48633.35%
AAPL220617P001162502021-10-25 10:12AM EDT116.253.403.203.30+0.15+4.62%203,01232.94%
AAPL220617P001175002021-10-25 10:16AM EDT117.503.603.403.50+0.15+4.35%192,24332.67%
AAPL220617P001187502021-10-22 3:34PM EDT118.753.803.603.70+0.14+3.83%242,04232.38%
AAPL220617P001200002021-10-25 3:21PM EDT120.003.853.803.90+0.01+0.26%43122,51932.06%
AAPL220617P001212502021-10-25 11:45AM EDT121.254.104.004.10+0.05+1.23%216,01331.70%
AAPL220617P001225002021-10-25 10:27AM EDT122.504.504.204.30+0.35+8.43%363,45631.32%
AAPL220617P001250002021-10-25 3:48PM EDT125.004.784.754.80-0.02-0.42%54219,19930.79%
AAPL220617P001300002021-10-25 1:59PM EDT130.005.885.906.00-0.12-2.00%7714,68929.87%
AAPL220617P001350002021-10-25 3:02PM EDT135.007.357.407.45-0.10-1.34%37313,02429.02%
AAPL220617P001400002021-10-25 3:49PM EDT140.009.209.109.200.00-1468,90928.31%
AAPL220617P001450002021-10-25 3:10PM EDT145.0011.2511.2011.35-0.05-0.44%16010,50927.86%
AAPL220617P001500002021-10-25 3:35PM EDT150.0013.7313.7513.80+0.18+1.33%146,79227.43%
AAPL220617P001550002021-10-25 2:51PM EDT155.0016.5016.5016.65+0.11+0.67%1093,55127.23%
AAPL220617P001600002021-10-25 10:52AM EDT160.0020.2219.7019.80+0.77+3.96%482,32127.06%
AAPL220617P001650002021-10-22 11:40AM EDT165.0023.0523.1023.300.00-2887327.09%
AAPL220617P001700002021-10-21 12:06PM EDT170.0027.4026.8527.000.00-11,14427.05%
AAPL220617P001750002021-10-21 12:26PM EDT175.0030.7530.8031.000.00-4529227.23%
AAPL220617P001800002021-10-18 12:33PM EDT180.0037.6034.9035.100.00-19427.21%
AAPL220617P001850002021-10-20 1:16PM EDT185.0039.1939.3039.500.00-114427.64%
AAPL220617P001900002021-10-06 2:05PM EDT190.0050.8743.7543.950.00-160827.88%
AAPL220617P001950002021-10-19 1:23PM EDT195.0048.0548.4048.600.00-1123428.51%
AAPL220617P002000002021-10-22 2:15PM EDT200.0052.5053.0553.250.00-155928.88%
AAPL220617P002100002021-09-13 9:39AM EDT210.0061.9969.5070.000.00-162952.09%
AAPL220617P002200002021-09-03 11:34AM EDT220.0067.4776.4579.750.00-636351.36%
AAPL220617P002250002021-08-30 9:43AM EDT225.0075.9081.4084.600.00-513052.75%
AAPL220617P002300002021-08-25 5:21PM EDT230.0097.5583.5583.800.00-10029440.34%
AAPL220617P002400002021-09-21 9:56AM EDT240.0096.0091.6592.050.00-14833.03%
AAPL220617P002500002021-08-30 10:36AM EDT250.0098.55107.20109.400.00-144761.21%
AAPL220617P002550002020-08-26 12:27PM EDT255.0013.2012.8013.75+0.45+3.53%27720.00%
AAPL220617P002600002021-09-10 3:41PM EDT260.00111.40120.10120.400.00-4069.46%
AAPL220617P002700002020-08-26 1:37PM EDT270.0015.0415.1516.15+0.01+0.07%100.00%
AAPL220617P002800002020-08-28 9:30AM EDT280.0017.3616.8517.90+0.66+3.95%44730.00%
AAPL220617P002900002020-08-28 9:30AM EDT290.0018.8018.8019.80-1.12-5.62%100.00%
AAPL220617P003000002020-08-27 12:35PM EDT300.0021.7620.8021.90+0.01+0.05%11,0580.00%
AAPL220617P003100002020-08-17 10:42AM EDT310.0023.4423.1024.15-0.01-0.04%13580.00%
AAPL220617P003200002020-08-26 11:23AM EDT320.0025.1225.5026.65+0.02+0.08%24300.00%
AAPL220617P003300002020-08-24 12:38PM EDT330.0027.6028.1029.25-0.01-0.04%100.00%
AAPL220617P003400002020-08-24 9:43AM EDT340.0029.0030.8532.050.00-11440.00%
AAPL220617P003500002020-08-25 11:11AM EDT350.0034.0833.8035.05+0.02+0.06%13330.00%
AAPL220617P003600002020-08-28 12:25PM EDT360.0036.4036.9538.25+0.58+1.62%258160.00%
AAPL220617P003700002020-08-28 3:53PM EDT370.0040.6040.2041.55+1.93+4.99%3240.00%
AAPL220617P003800002020-08-25 2:55PM EDT380.0043.8443.7045.10+0.02+0.05%2350.00%
AAPL220617P003900002020-08-20 3:57PM EDT390.0050.6847.4548.85-0.01-0.02%3160.00%
AAPL220617P004000002020-08-27 3:49PM EDT400.0051.2051.4052.000.00-105320.00%
AAPL220617P004100002020-08-28 12:16PM EDT410.0055.1155.4056.90+0.18+0.33%1210.00%
AAPL220617P004150002020-08-28 3:44PM EDT415.0056.6557.5059.10-1.93-3.29%5100.00%
AAPL220617P004200002020-08-28 3:44PM EDT420.0058.8059.7061.30-2.50-4.08%6530.00%
AAPL220617P004250002020-08-27 10:11AM EDT425.0061.0061.9063.550.00-17170.00%
AAPL220617P004300002020-08-24 12:40PM EDT430.0061.6064.1565.800.00-4150.00%
AAPL220617P004350002020-08-26 1:11PM EDT435.0064.4066.4568.150.00-3180.00%
AAPL220617P004400002020-08-26 2:06PM EDT440.0066.7368.8070.550.00-3190.00%
AAPL220617P004450002020-08-04 1:22PM EDT445.0082.0071.2072.950.00-240.00%
AAPL220617P004500002020-08-28 2:06PM EDT450.0074.0773.6575.40+1.91+2.65%1290.00%
AAPL220617P004600002020-08-25 1:09PM EDT460.0079.0578.7080.550.00-300.00%
AAPL220617P004650002020-08-20 9:49AM EDT465.0088.7381.3083.150.00-120.00%
AAPL220617P004700002020-08-27 12:07PM EDT470.0083.3083.9585.800.00-2150.00%
AAPL220617P004750002020-08-12 1:55PM EDT475.0099.8086.6088.500.00-11220.00%
AAPL220617P004800002020-08-27 3:31PM EDT480.0088.9589.3091.350.00-1700.00%
AAPL220617P004850002020-08-27 3:31PM EDT485.0091.8092.1594.150.00-2110.00%
AAPL220617P004900002020-08-21 9:30AM EDT490.0098.8294.9097.000.00-240.00%
AAPL220617P005000002020-08-28 2:07PM EDT500.00101.13100.65102.25+3.68+3.78%3210.00%
AAPL220617P005200002020-08-26 11:03AM EDT520.00110.00112.60115.000.00-1810.00%
AAPL220617P005400002020-08-24 12:14AM EDT540.00122.70125.30127.800.00--500.00%
AAPL220617P005600002020-08-04 9:53AM EDT560.00160.00138.50141.250.00-10100.00%
AAPL220617P006000002020-08-27 12:53PM EDT600.00170.00166.65169.800.00--20.00%
AAPL220617P006400002020-08-07 10:08AM EDT640.00218.72196.65200.100.00-110.00%
AAPL220617P007000002020-08-24 2:56PM EDT700.0018.604.554.80-222.86-92.30%44130.00%
AAPL220617P007200002020-08-24 2:56PM EDT720.005.064.905.20-253.00-98.04%26690.00%
AAPL220617P008000002020-08-27 9:54AM EDT800.006.656.507.35-315.70-97.94%319000.00%