Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.09-0.87 (-0.76%)
At close: 4:00PM EDT

113.10 -0.99 (-0.87%)
Before hours: 6:26AM EDT

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C000287502020-09-25 2:57PM EDT28.7582.900.000.000.00-200.00%
AAPL220617C000300002020-09-18 11:49AM EDT30.0077.950.000.000.00-100.00%
AAPL220617C000312502020-09-18 2:31PM EDT31.2577.000.000.000.00-6900.00%
AAPL220617C000325002020-09-01 11:29AM EDT32.50100.000.000.000.00--00.00%
AAPL220617C000337502020-09-02 9:58AM EDT33.7594.180.000.000.00--00.00%
AAPL220617C000375002020-09-23 3:06PM EDT37.5069.700.000.000.00-1400.00%
AAPL220617C000387502020-09-11 3:46PM EDT38.7579.670.000.000.00-100.00%
AAPL220617C000400002020-09-18 12:33PM EDT40.0067.200.000.000.00-100.00%
AAPL220617C000412502020-09-08 12:29PM EDT41.2576.000.000.000.00-500.00%
AAPL220617C000425002020-09-11 1:19PM EDT42.5068.530.000.000.00-800.00%
AAPL220617C000450002020-09-22 9:41AM EDT45.0066.500.000.000.00-800.00%
AAPL220617C000462502020-09-04 9:30AM EDT46.2575.600.000.000.00-400.00%
AAPL220617C000475002020-09-25 3:10PM EDT47.5065.580.000.000.00-200.00%
AAPL220617C000487502020-09-22 1:32PM EDT48.7562.500.000.000.00--00.00%
AAPL220617C000500002020-09-29 12:12PM EDT50.0065.290.000.000.00-100.00%
AAPL220617C000525002020-09-21 9:52AM EDT52.5056.400.000.000.00-400.00%
AAPL220617C000550002020-09-25 3:57PM EDT55.0059.200.000.000.00-1000.00%
AAPL220617C000575002020-09-29 2:53PM EDT57.5059.220.000.000.00-100.00%
AAPL220617C000600002020-09-28 1:24PM EDT60.0056.600.000.000.00-900.00%
AAPL220617C000625002020-09-25 2:57PM EDT62.5052.100.000.000.00-20000.00%
AAPL220617C000637502020-09-23 3:33PM EDT63.7553.960.000.000.00-100.00%
AAPL220617C000650002020-09-28 1:10PM EDT65.0052.200.000.000.00-1800.00%
AAPL220617C000675002020-09-28 3:23PM EDT67.5050.720.000.000.00-200.00%
AAPL220617C000700002020-09-29 1:46PM EDT70.0048.350.000.000.00-300.00%
AAPL220617C000725002020-09-24 3:21PM EDT72.5041.200.000.000.00-1200.00%
AAPL220617C000750002020-09-29 2:26PM EDT75.0045.000.000.000.00-3000.00%
AAPL220617C000775002020-09-29 9:30AM EDT77.5043.350.000.000.00-500.00%
AAPL220617C000800002020-09-25 3:09PM EDT80.0040.570.000.000.00-400.00%
AAPL220617C000825002020-09-25 3:55PM EDT82.5037.800.000.000.00-500.00%
AAPL220617C000850002020-09-24 3:49PM EDT85.0034.000.000.000.00-100.00%
AAPL220617C000875002020-09-28 3:57PM EDT87.5036.800.000.000.00-200.00%
AAPL220617C000900002020-09-29 11:54AM EDT90.0034.600.000.000.00-3000.00%
AAPL220617C000925002020-09-23 2:55PM EDT92.5028.750.000.000.00-100.00%
AAPL220617C000950002020-09-25 3:58PM EDT95.0030.490.000.000.00-700.00%
AAPL220617C000975002020-09-23 3:49PM EDT97.5026.100.000.000.00-500.00%
AAPL220617C001000002020-09-29 3:05PM EDT100.0029.350.000.000.00-1200.00%
AAPL220617C001025002020-09-23 2:40PM EDT102.5027.770.000.000.00-100.00%
AAPL220617C001037502020-09-23 3:09PM EDT103.7523.000.000.000.00-100.00%
AAPL220617C001050002020-09-29 10:22AM EDT105.0026.790.000.000.00-100.00%
AAPL220617C001062502020-09-23 9:46AM EDT106.2525.050.000.000.00-100.00%
AAPL220617C001075002020-09-28 10:31AM EDT107.5025.220.000.000.00-700.00%
AAPL220617C001087502020-09-28 9:44AM EDT108.7524.700.000.000.00-100.00%
AAPL220617C001100002020-09-29 2:31PM EDT110.0024.250.000.000.00-9900.00%
AAPL220617C001112502020-09-28 3:59PM EDT111.2524.100.000.000.00-700.00%
AAPL220617C001125002020-09-29 3:43PM EDT112.5023.200.000.000.00-900.00%
AAPL220617C001137502020-09-29 1:12PM EDT113.7522.500.000.000.00-300.00%
AAPL220617C001150002020-09-29 11:35AM EDT115.0022.150.000.000.00-3700.20%
AAPL220617C001162502020-09-29 9:30AM EDT116.2522.100.000.000.00-300.39%
AAPL220617C001175002020-09-25 11:11AM EDT117.5019.450.000.000.00-2000.78%
AAPL220617C001187502020-09-28 1:37PM EDT118.7520.960.000.000.00-100.78%
AAPL220617C001200002020-09-29 3:57PM EDT120.0020.180.000.000.00-4300.78%
AAPL220617C001212502020-09-29 9:50AM EDT121.2519.750.000.000.00-300.78%
AAPL220617C001225002020-09-29 10:01AM EDT122.5019.190.000.000.00-801.56%
AAPL220617C001250002020-09-29 12:29PM EDT125.0018.500.000.000.00-1801.56%
AAPL220617C001300002020-09-28 10:59AM EDT130.0016.380.000.000.00-103.13%
AAPL220617C001350002020-09-29 1:07PM EDT135.0015.350.000.000.00-1103.13%
AAPL220617C001400002020-09-29 1:56PM EDT140.0014.230.000.000.00-2303.13%
AAPL220617C001450002020-09-29 10:25AM EDT145.0012.900.000.000.00-203.13%
AAPL220617C001500002020-09-28 3:21PM EDT150.0011.950.000.000.00-10203.13%
AAPL220617C001550002020-09-25 3:43PM EDT155.0011.050.000.000.00-1806.25%
AAPL220617C001600002020-09-29 3:57PM EDT160.009.850.000.000.00-806.25%
AAPL220617C001650002020-09-25 3:25PM EDT165.008.600.000.000.00-1106.25%
AAPL220617C001700002020-09-29 3:03PM EDT170.008.490.000.000.00-406.25%
AAPL220617C001750002020-09-29 3:43PM EDT175.007.700.000.000.00-606.25%
AAPL220617C001800002020-09-28 3:33PM EDT180.007.210.000.000.00-706.25%
AAPL220617C001850002020-09-29 3:51PM EDT185.006.700.000.000.00-1706.25%
AAPL220617C001900002020-09-28 2:58PM EDT190.006.150.000.000.00-1006.25%
AAPL220617C001950002020-09-25 10:29AM EDT195.005.300.000.000.00-206.25%
AAPL220617C002000002020-09-29 1:06PM EDT200.005.300.000.000.00-3006.25%
AAPL220617C002100002020-08-06 2:36PM EDT210.00255.00292.00297.000.00-72340.00%
AAPL220617C002200002020-08-27 10:48AM EDT220.00291.00283.85288.000.00-43740.00%
AAPL220617C002250002020-09-29 3:51PM EDT225.004.000.000.000.00-22012.50%
AAPL220617C002300002020-08-28 1:45PM EDT230.00277.53274.95277.45+9.53+3.56%138960.00%
AAPL220617C002400002020-08-27 12:48PM EDT240.00271.00266.25270.500.00-18290.00%
AAPL220617C002500002020-09-29 3:58PM EDT250.003.150.000.000.00-46012.50%
AAPL220617C002550002020-08-27 1:58PM EDT255.00257.80253.50258.000.00-55290.00%
AAPL220617C002600002020-08-26 12:37PM EDT260.00253.00249.30253.50-4.21-1.64%27680.00%
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%51,6870.00%
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%81,1140.00%
AAPL220617C003300002020-08-28 3:42PM EDT330.00202.00194.70199.00+1.30+0.65%42,0700.00%
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%123,2470.00%
AAPL220617C004100002020-08-25 12:27PM EDT410.00148.00143.15146.60+7.00+4.96%82,0560.00%
AAPL220617C004150002020-08-20 3:03PM EDT415.00116.47140.30143.700.00-11,6480.00%
AAPL220617C004200002020-08-28 12:16PM EDT420.00141.01137.55140.90+0.01+0.01%18010.00%
AAPL220617C004250002020-08-26 3:07PM EDT425.00139.45134.85138.150.00-1420.00%
AAPL220617C004300002020-08-27 11:52AM EDT430.00138.39132.15135.400.00-11700.00%
AAPL220617C004350002020-08-24 3:34PM EDT435.00132.84129.55132.750.00-5370.00%
AAPL220617C004400002020-08-28 3:40PM EDT440.00131.00126.95130.10+2.53+1.97%151,6130.00%
AAPL220617C004450002020-08-25 12:32PM EDT445.00121.26124.45127.550.00-31,3760.00%
AAPL220617C004500002020-08-28 3:54PM EDT450.00123.75121.95125.00-2.05-1.63%141,2350.00%
AAPL220617C004550002020-08-27 3:46PM EDT455.00122.50119.50122.550.00-1750.00%
AAPL220617C004600002020-08-28 1:59PM EDT460.00387.53382.00387.00+266.53+220.27%11810.00%
AAPL220617C004650002020-08-27 9:30AM EDT465.00121.95114.85117.650.00-1500.00%
AAPL220617C004700002020-08-28 10:36AM EDT470.00115.85112.55115.35+1.53+1.34%61,024523.05%
AAPL220617C004750002020-08-28 12:03PM EDT475.00114.07110.25113.05+0.47+0.41%1978389.21%
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%2752,296332.06%
AAPL220617C004900002020-08-27 3:57PM EDT490.00108.37103.80106.45+2.00+1.88%1164314.03%
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%5129126.13%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P000287502020-09-23 12:46PM EDT28.750.460.000.000.00-21025.00%
AAPL220617P000300002020-09-28 1:48PM EDT30.000.420.000.000.00-2025.00%
AAPL220617P000312502020-09-29 12:38PM EDT31.250.520.000.000.00-2025.00%
AAPL220617P000325002020-09-28 10:48AM EDT32.500.520.000.000.00-2025.00%
AAPL220617P000337502020-09-25 12:44PM EDT33.750.590.000.000.00-24025.00%
AAPL220617P000350002020-09-25 11:08AM EDT35.000.650.000.000.00-2025.00%
AAPL220617P000362502020-09-01 10:07AM EDT36.250.900.000.000.00-12012.50%
AAPL220617P000375002020-09-29 2:35PM EDT37.500.780.000.000.00-8012.50%
AAPL220617P000387502020-09-03 12:38PM EDT38.751.300.000.000.00-38012.50%
AAPL220617P000400002020-09-22 9:30AM EDT40.002.040.000.000.00-1012.50%
AAPL220617P000412502020-09-21 12:01AM EDT41.250.970.000.000.00--012.50%
AAPL220617P000425002020-09-25 10:52AM EDT42.501.190.000.000.00-4012.50%
AAPL220617P000437502020-09-22 10:56AM EDT43.751.240.000.000.00--012.50%
AAPL220617P000450002020-09-21 3:35PM EDT45.001.310.000.000.00-1012.50%
AAPL220617P000462502020-09-14 1:23PM EDT46.251.350.000.000.00-400012.50%
AAPL220617P000475002020-09-29 11:28AM EDT47.501.450.000.000.00-46012.50%
AAPL220617P000487502020-09-03 12:18PM EDT48.752.240.000.000.00--012.50%
AAPL220617P000500002020-09-29 12:15PM EDT50.001.660.000.000.00-27012.50%
AAPL220617P000525002020-09-22 3:57PM EDT52.502.000.000.000.00-38012.50%
AAPL220617P000550002020-09-25 3:09PM EDT55.002.220.000.000.00-24012.50%
AAPL220617P000575002020-09-25 1:39PM EDT57.502.500.000.000.00-28012.50%
AAPL220617P000600002020-09-22 10:26AM EDT60.003.000.000.000.00-4012.50%
AAPL220617P000625002020-09-29 2:14PM EDT62.503.100.000.000.00-4012.50%
AAPL220617P000637502020-09-11 11:27AM EDT63.753.600.000.000.00-1012.50%
AAPL220617P000650002020-09-29 1:20PM EDT65.003.660.000.000.00-406.25%
AAPL220617P000675002020-09-21 11:10AM EDT67.505.000.000.000.00-1806.25%
AAPL220617P000700002020-09-29 11:23AM EDT70.004.750.000.000.00-106.25%
AAPL220617P000725002020-09-21 3:55PM EDT72.505.500.000.000.00-106.25%
AAPL220617P000750002020-09-24 11:50AM EDT75.005.900.000.000.00-806.25%
AAPL220617P000775002020-09-25 3:42PM EDT77.506.450.000.000.00-2006.25%
AAPL220617P000800002020-09-29 9:42AM EDT80.007.100.000.000.00-706.25%
AAPL220617P000825002020-09-22 9:49AM EDT82.508.510.000.000.00-206.25%
AAPL220617P000850002020-09-28 3:20PM EDT85.008.750.000.000.00-106.25%
AAPL220617P000875002020-09-24 1:38PM EDT87.5010.950.000.000.00-2403.13%
AAPL220617P000900002020-09-29 1:20PM EDT90.0010.740.000.000.00-503.13%
AAPL220617P000925002020-09-25 12:46PM EDT92.5012.000.000.000.00-403.13%
AAPL220617P000950002020-09-28 12:39PM EDT95.0012.930.000.000.00-1003.13%
AAPL220617P000975002020-09-21 11:51AM EDT97.5016.250.000.000.00-17803.13%
AAPL220617P001000002020-09-29 10:45AM EDT100.0015.000.000.000.00-203.13%
AAPL220617P001025002020-09-28 10:31AM EDT102.5016.440.000.000.00-13001.56%
AAPL220617P001037502020-09-28 10:45AM EDT103.7517.050.000.000.00-601.56%
AAPL220617P001050002020-09-28 10:59AM EDT105.0017.900.000.000.00-4201.56%
AAPL220617P001062502020-09-21 1:20PM EDT106.2520.500.000.000.00-601.56%
AAPL220617P001075002020-09-28 10:25AM EDT107.5019.050.000.000.00-11900.78%
AAPL220617P001087502020-09-21 10:04AM EDT108.7519.550.000.000.00-13100.78%
AAPL220617P001100002020-09-28 10:50AM EDT110.0020.450.000.000.00-13500.78%
AAPL220617P001112502020-09-28 11:54AM EDT111.2520.850.000.000.00-7700.39%
AAPL220617P001125002020-09-28 11:51AM EDT112.5021.750.000.000.00-100.39%
AAPL220617P001137502020-09-28 3:58PM EDT113.7522.100.000.000.00-2000.10%
AAPL220617P001150002020-09-28 10:59AM EDT115.0023.510.000.000.00-300.00%
AAPL220617P001162502020-09-15 11:51AM EDT116.2522.700.000.000.00-200.00%
AAPL220617P001175002020-09-21 1:20PM EDT117.5027.350.000.000.00-200.00%
AAPL220617P001187502020-09-24 9:47AM EDT118.7528.800.000.000.00-7600.00%
AAPL220617P001200002020-09-28 10:28AM EDT120.0026.200.000.000.00-200.00%
AAPL220617P001212502020-09-22 3:15PM EDT121.2528.500.000.000.00-4500.00%
AAPL220617P001225002020-09-28 9:30AM EDT122.5027.730.000.000.00-4000.00%
AAPL220617P001250002020-09-28 9:30AM EDT125.0029.400.000.000.00-4000.00%
AAPL220617P001300002020-09-25 2:47PM EDT130.0033.950.000.000.00-800.00%
AAPL220617P001350002020-09-23 2:40PM EDT135.0040.050.000.000.00-100.00%
AAPL220617P001400002020-09-01 11:43AM EDT140.0038.740.000.000.00-100.00%
AAPL220617P001450002020-09-03 2:59PM EDT145.0043.400.000.000.00-300.00%
AAPL220617P001500002020-09-02 11:10AM EDT150.0042.320.000.000.00-100.00%
AAPL220617P001550002020-08-27 9:38AM EDT155.0056.6552.0552.900.00-2040.34%
AAPL220617P001600002020-08-31 1:29PM EDT160.0047.760.000.000.00-100.00%
AAPL220617P001650002020-08-04 12:35PM EDT165.004.8757.0061.500.00-1041.13%
AAPL220617P001700002020-08-20 1:53PM EDT170.004.8068.9070.200.00-3049.28%
AAPL220617P001750002020-09-01 11:15AM EDT175.0059.110.000.000.00-100.00%
AAPL220617P001800002020-08-31 1:14PM EDT180.0063.550.000.000.00-200.00%
AAPL220617P001850002020-08-28 3:06PM EDT185.005.550.000.000.00-100.00%
AAPL220617P001900002020-09-02 10:35AM EDT190.0072.000.000.000.00-1100.00%
AAPL220617P001950002020-08-24 10:49AM EDT195.006.320.000.000.00-101550.00%
AAPL220617P002000002020-09-16 9:34AM EDT200.0089.750.000.000.00-200.00%
AAPL220617P002100002020-08-27 2:53PM EDT210.007.967.408.30+0.01+0.13%33550.00%
AAPL220617P002200002020-08-24 9:53AM EDT220.008.528.459.35+0.02+0.24%22,9080.00%
AAPL220617P002250002020-09-21 9:43AM EDT225.00122.200.000.000.00-800.00%
AAPL220617P002300002020-08-28 2:03PM EDT230.009.849.5510.45+0.47+5.02%612,4080.00%
AAPL220617P002400002020-08-24 3:52PM EDT240.0010.8410.7511.70+0.01+0.09%34980.00%
AAPL220617P002500002020-09-25 2:57PM EDT250.00140.500.000.000.00-200.00%
AAPL220617P002550002020-08-26 12:27PM EDT255.0013.2012.8013.75+0.45+3.53%27720.00%
AAPL220617P002600002020-08-26 1:37PM EDT260.0013.4813.5514.50-0.01-0.07%16960.00%
AAPL220617P002700002020-08-26 1:37PM EDT270.0015.0415.1516.15+0.01+0.07%14300.00%
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%13140.00%
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%17210.00%
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 EDT460.0079.0578.7080.550.00-3190.00%
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 EDT480.0088.9589.3091.350.00-17160.00%
AAPL220617P004850002020-08-27 3:31PM EDT485.0091.8092.1594.150.00-7110.00%
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 EDT600.00170.00166.65169.800.00-220.00%
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%