Australia markets open in 1 hour 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.06-3.06 (-2.45%)
At close: 4:00PM EST

122.18 +0.12 (0.09%)
After hours: 4:29PM EST

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C000287502021-02-26 3:37PM EST28.7595.0593.4593.850.00-3177563.28%
AAPL220617C000300002021-02-25 3:38PM EST30.0090.9092.2592.650.00-14915462.89%
AAPL220617C000312502021-02-26 11:20AM EST31.2592.1091.0091.500.00-11362.35%
AAPL220617C000325002020-12-29 11:38AM EST32.50104.95104.10105.950.00-3594181.70%
AAPL220617C000337502020-12-30 1:48PM EST33.75100.7196.00100.500.00-11660139.08%
AAPL220617C000350002021-02-19 3:57PM EST35.0095.0087.1087.500.00-17052.05%
AAPL220617C000362502021-02-25 2:11PM EST36.2587.0085.9086.300.00-219752.15%
AAPL220617C000375002021-03-03 9:34AM EST37.5086.5285.0085.40-0.28-0.32%22,37558.13%
AAPL220617C000387502021-02-04 3:41PM EST38.7598.4083.5083.900.00-414051.86%
AAPL220617C000400002021-03-02 12:02PM EST40.0086.4082.1582.550.00-196952.54%
AAPL220617C000412502021-02-23 12:08PM EST41.2580.8278.5083.500.00-4681,09674.54%
AAPL220617C000425002021-02-24 9:49AM EST42.5082.0079.7081.600.00-150858.28%
AAPL220617C000437502021-02-05 10:41AM EST43.7591.7578.6079.000.00-2030151.76%
AAPL220617C000450002021-03-03 12:32PM EST45.0079.3577.6578.00-0.98-1.22%11,41951.47%
AAPL220617C000462502021-02-18 11:57AM EST46.2582.5576.1076.500.00-2080149.17%
AAPL220617C000475002021-02-18 11:57AM EST47.5081.3574.8576.800.00-2064554.42%
AAPL220617C000487502021-02-04 3:33PM EST48.7588.4973.8074.200.00-4047249.19%
AAPL220617C000500002021-03-03 2:27PM EST50.0072.7572.5572.95-3.95-5.15%173,81547.97%
AAPL220617C000525002021-02-22 10:29AM EST52.5075.2670.2570.650.00-2089147.63%
AAPL220617C000550002021-02-25 3:17PM EST55.0067.6568.0068.400.00-1321,48147.49%
AAPL220617C000575002021-02-25 10:48AM EST57.5066.9065.3568.000.00-22,82350.68%
AAPL220617C000600002021-03-01 9:34AM EST60.0064.5063.0065.050.00-12,86153.27%
AAPL220617C000625002021-02-25 2:38PM EST62.5061.8561.0061.400.00-19,98344.24%
AAPL220617C000637502021-02-24 1:02PM EST63.7562.0059.5059.950.00-71,74341.87%
AAPL220617C000650002021-03-03 12:37PM EST65.0060.1158.6559.05-2.82-4.48%103,17242.96%
AAPL220617C000675002021-02-23 9:49AM EST67.5054.6556.3056.700.00-15,20541.66%
AAPL220617C000700002021-02-26 1:27PM EST70.0058.6054.1054.500.00-46,85541.11%
AAPL220617C000725002021-03-02 12:50PM EST72.5055.8551.8552.500.00-13,64441.34%
AAPL220617C000750002021-03-03 12:01PM EST75.0049.7549.8050.00-3.85-7.18%1018,70339.25%
AAPL220617C000775002021-03-03 3:36PM EST77.5047.9047.4047.80-1.55-3.13%13,69738.43%
AAPL220617C000800002021-03-03 3:54PM EST80.0045.7045.3545.65-2.81-5.79%104,19037.72%
AAPL220617C000825002021-03-03 2:42PM EST82.5043.5543.3043.70-1.70-3.76%166,49037.62%
AAPL220617C000850002021-03-02 3:08PM EST85.0041.6041.3541.65-3.50-7.76%83,55137.05%
AAPL220617C000875002021-03-03 1:58PM EST87.5040.1039.4039.80-3.55-8.13%173,52036.98%
AAPL220617C000900002021-03-03 1:48PM EST90.0037.8037.5537.85-3.70-8.92%62,92836.47%
AAPL220617C000925002021-03-03 10:12AM EST92.5037.2435.7536.15-2.46-6.20%323,89736.53%
AAPL220617C000950002021-03-02 1:00PM EST95.0034.4034.0034.40-2.80-7.53%106,74636.32%
AAPL220617C000975002021-03-02 9:35AM EST97.5036.0132.3032.650.00-305,85535.98%
AAPL220617C001000002021-03-03 3:54PM EST100.0031.0030.7031.05-2.50-7.46%5920,50035.88%
AAPL220617C001025002021-03-03 1:19PM EST102.5030.6529.1529.45+1.30+4.43%38,35535.66%
AAPL220617C001037502021-03-01 2:16PM EST103.7532.6028.3528.700.00-46,60535.62%
AAPL220617C001050002021-03-03 9:30AM EST105.0029.5027.6528.55-1.50-4.84%23,71336.82%
AAPL220617C001062502021-03-02 2:29PM EST106.2527.3526.9527.25-2.53-8.47%3026635.55%
AAPL220617C001075002021-03-03 2:00PM EST107.5026.9526.2526.55-1.10-3.92%272635.53%
AAPL220617C001087502021-03-03 1:12PM EST108.7526.5525.5025.85-0.16-0.60%126035.47%
AAPL220617C001100002021-03-03 2:47PM EST110.0025.0524.8525.15-2.90-10.38%2311,72035.39%
AAPL220617C001112502021-03-02 12:50PM EST111.2527.5024.3524.650.00-15,71335.69%
AAPL220617C001125002021-02-26 10:27AM EST112.5025.0023.5523.800.00-14,67335.26%
AAPL220617C001137502021-03-03 12:41PM EST113.7523.0522.9023.20-0.95-3.96%331135.29%
AAPL220617C001150002021-03-03 2:51PM EST115.0022.6522.3022.60-2.25-9.04%4456,62835.31%
AAPL220617C001162502021-03-03 10:48AM EST116.2523.4021.7522.05-1.85-7.33%178535.39%
AAPL220617C001175002021-03-03 2:13PM EST117.5021.5021.1021.40-3.88-15.29%4894,12935.25%
AAPL220617C001187502021-03-03 3:23PM EST118.7520.8020.5020.80-2.37-10.23%949935.19%
AAPL220617C001200002021-03-03 3:55PM EST120.0020.3019.9520.25-2.00-8.97%34112,44235.19%
AAPL220617C001212502021-03-03 3:05PM EST121.2519.6519.4019.70-3.85-16.38%117,07635.18%
AAPL220617C001225002021-03-03 3:25PM EST122.5019.1019.0019.20-3.09-13.93%715,38135.23%
AAPL220617C001250002021-03-03 3:43PM EST125.0018.4017.8518.10-1.85-9.14%2484,83235.08%
AAPL220617C001300002021-03-03 3:52PM EST130.0016.4016.0016.20-1.60-8.89%3775,62835.07%
AAPL220617C001350002021-03-03 3:50PM EST135.0014.6514.2514.50-1.45-9.01%47211,45635.10%
AAPL220617C001400002021-03-03 3:35PM EST140.0013.0512.7012.90-1.55-10.62%7914,23035.00%
AAPL220617C001450002021-03-03 3:06PM EST145.0011.7511.4011.55-1.35-10.31%325,61635.08%
AAPL220617C001500002021-03-03 3:59PM EST150.0010.2010.1010.30-1.40-12.07%12814,14335.08%
AAPL220617C001550002021-03-03 1:29PM EST155.009.159.059.20-1.45-13.68%205,86735.12%
AAPL220617C001600002021-03-03 3:59PM EST160.008.158.058.25-1.29-13.67%1388,48535.24%
AAPL220617C001650002021-03-03 1:34PM EST165.007.357.157.40-1.15-13.53%381,29135.35%
AAPL220617C001700002021-03-03 2:47PM EST170.006.606.406.60-1.10-14.29%1458,46335.36%
AAPL220617C001750002021-03-03 3:21PM EST175.005.885.705.95-0.93-13.66%1298,06535.53%
AAPL220617C001800002021-03-03 3:45PM EST180.005.375.155.35-0.98-15.43%553,36735.65%
AAPL220617C001850002021-03-03 3:05PM EST185.004.774.704.85-1.28-21.16%32,95035.85%
AAPL220617C001900002021-03-03 1:27PM EST190.004.504.204.35-1.05-18.92%17210,75535.91%
AAPL220617C001950002021-03-03 12:37PM EST195.003.953.853.95-1.05-21.00%2101,62836.10%
AAPL220617C002000002021-03-03 3:43PM EST200.003.653.453.65-0.50-12.05%9986,15436.46%
AAPL220617C002100002021-03-03 2:51PM EST210.002.952.883.05-0.55-15.71%1111,06936.87%
AAPL220617C002200002020-08-27 9:48AM EST220.00291.00283.85288.000.00-400.00%
AAPL220617C002250002021-03-03 3:36PM EST225.002.342.302.40-0.44-15.83%443,00137.63%
AAPL220617C002300002020-08-28 12:45PM EST230.00277.53274.95277.45+9.53+3.56%1300.00%
AAPL220617C002400002020-08-27 11:48AM EST240.00271.00266.25270.500.00-18290.00%
AAPL220617C002500002021-03-03 3:52PM EST250.001.751.651.74-0.20-10.26%41610,30939.19%
AAPL220617C002550002020-08-27 12:58PM EST255.00257.80253.50258.000.00-500.00%
AAPL220617C002600002020-08-26 11:37AM EST260.00253.00249.30253.50-4.21-1.64%27680.00%
AAPL220617C002700002020-08-28 10:51AM EST270.00246.07241.00245.50-2.94-1.18%11,1800.00%
AAPL220617C002800002020-08-28 10:04AM EST280.00236.38232.90237.00-4.32-1.79%500.00%
AAPL220617C002900002020-08-28 8:30AM EST290.00231.30224.90229.00+4.09+1.80%19500.00%
AAPL220617C003000002020-08-28 1:41PM EST300.00220.00217.10221.50-2.00-0.90%115,0560.00%
AAPL220617C003100002020-08-26 10:00AM EST310.00211.07209.45213.50-2.93-1.37%19550.00%
AAPL220617C003200002020-08-28 1:58PM EST320.00204.68202.00206.00-0.55-0.27%800.00%
AAPL220617C003300002020-08-28 2:42PM EST330.00202.00194.70199.00+1.30+0.65%400.00%
AAPL220617C003400002020-08-28 12:33PM EST340.00188.32187.60191.85-3.74-1.95%29830.00%
AAPL220617C003500002020-08-28 2:41PM EST350.00187.00180.70184.80+2.67+1.45%111,1620.00%
AAPL220617C003600002020-08-28 1:09PM EST360.00177.00174.50177.95-0.50-0.28%15400.00%
AAPL220617C003700002020-08-28 11:42AM EST370.00170.65167.40171.30-3.35-1.93%31,0630.00%
AAPL220617C003800002020-08-27 12:26PM EST380.00164.00161.05164.800.00-31,8450.00%
AAPL220617C003900002020-08-28 11:21AM EST390.00158.75154.95158.55-0.50-0.31%11,4990.00%
AAPL220617C004000002020-08-28 2:21PM EST400.00152.65148.90152.45+0.52+0.34%1200.00%
AAPL220617C004100002020-08-25 11:27AM EST410.00148.00143.15146.60+7.00+4.96%82,0560.00%
AAPL220617C004150002020-08-20 2:03PM EST415.00116.47140.30143.700.00-11,6480.00%
AAPL220617C004200002020-08-28 11:16AM EST420.00141.01137.55140.90+0.01+0.01%18010.00%
AAPL220617C004250002020-08-26 2:07PM EST425.00139.45134.85138.150.00-3420.00%
AAPL220617C004300002020-08-27 10:52AM EST430.00138.39132.15135.400.00-100.00%
AAPL220617C004350002020-08-24 2:34PM EST435.00132.84129.55132.750.00-5370.00%
AAPL220617C004400002020-08-28 2:40PM EST440.00131.00126.95130.10+2.53+1.97%1500.00%
AAPL220617C004450002020-08-25 11:32AM EST445.00121.26124.45127.550.00-31,3760.00%
AAPL220617C004500002020-08-28 2:54PM EST450.00123.75121.95125.00-2.05-1.63%141,2350.00%
AAPL220617C004550002020-08-27 2:46PM EST455.00122.50119.50122.550.00-175499.71%
AAPL220617C004600002020-08-28 12:59PM EST460.00387.53382.00387.00+266.53+220.27%11810.00%
AAPL220617C004650002020-08-27 8:30AM EST465.00121.95114.85117.650.00-150393.53%
AAPL220617C004700002020-08-28 9:36AM EST470.00115.85112.55115.35+1.53+1.34%61,024370.39%
AAPL220617C004750002020-08-28 11:03AM EST475.00114.07110.25113.05+0.47+0.41%1978352.36%
AAPL220617C004800002020-08-28 2:12PM EST480.001,292.00377.00382.00+1,180.40+1,057.71%1950.00%
AAPL220617C004850002020-08-28 2:14PM EST485.00109.90106.05108.75+0.58+0.53%2752,296326.56%
AAPL220617C004900002020-08-27 2:57PM EST490.00108.37103.80106.45+2.00+1.88%1164315.25%
AAPL220617C005000002020-08-28 10:49AM EST500.001,308.00372.00377.00+1,205.00+1,169.90%3190.00%
AAPL220617C005200002020-08-28 12:32PM EST520.00963.00367.50372.50+869.00+924.47%41520.00%
AAPL220617C005400002020-08-28 1:59PM EST540.001,474.60362.50367.50+1,387.60+1,594.94%4490.00%
AAPL220617C005600002020-08-28 11:24AM EST560.001,228.44357.50362.50+1,148.53+1,437.28%21170.00%
AAPL220617C005800002020-08-28 2:09PM EST580.001,214.24352.50357.50+1,139.64+1,527.67%7900.00%
AAPL220617C006000002020-08-27 2:56PM EST600.001,400.00348.00353.00+1,331.55+1,945.29%16350.00%
AAPL220617C006200002020-08-26 12:43PM EST620.001,156.00343.00348.00+1,092.05+1,707.66%1170.00%
AAPL220617C006400002020-08-28 12:30PM EST640.001,367.60338.50343.50+1,307.90+2,190.79%74160.00%
AAPL220617C006600002020-08-28 8:30AM EST660.001,120.00333.50338.50+1,064.55+1,919.84%1500.00%
AAPL220617C006800002020-08-27 11:59AM EST680.00333.83329.00334.00+283.63+565.00%301460.00%
AAPL220617C007000002020-08-28 2:12PM EST700.001,125.00324.00329.00+1,079.20+2,356.33%127520.00%
AAPL220617C007200002020-08-28 11:29AM EST720.001,106.80319.50324.50+1,063.55+2,459.08%13620.00%
AAPL220617C007400002020-08-28 12:46PM EST740.00932.00315.00320.00+891.00+2,173.17%7780.00%
AAPL220617C010000002020-08-28 2:48PM EST1,000.0020.3118.8520.15+1.36+7.18%5129140.07%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P000287502021-03-03 3:48PM EST28.750.210.130.23+0.02+10.53%3990157.72%
AAPL220617P000300002021-03-03 1:32PM EST30.000.200.150.29-0.01-4.76%3931157.67%
AAPL220617P000312502021-03-03 2:05PM EST31.250.220.160.31+0.05+29.41%3930156.59%
AAPL220617P000325002021-03-03 2:05PM EST32.500.180.180.31-0.05-21.74%3639355.37%
AAPL220617P000337502021-03-03 2:41PM EST33.750.270.210.35+0.02+8.00%3830154.93%
AAPL220617P000350002021-03-03 2:39PM EST35.000.230.230.37-0.01-4.17%3029054.00%
AAPL220617P000362502021-03-03 2:43PM EST36.250.310.250.40-0.04-11.43%151,30553.22%
AAPL220617P000375002021-03-03 2:43PM EST37.500.290.280.42+0.01+3.57%103,37252.44%
AAPL220617P000387502021-03-03 2:41PM EST38.750.300.310.45-0.05-14.29%525451.76%
AAPL220617P000400002021-03-03 10:18AM EST40.000.360.360.46-0.03-7.69%41,35751.07%
AAPL220617P000412502021-03-02 3:15PM EST41.250.380.390.49-0.03-7.32%51,62850.34%
AAPL220617P000425002021-03-03 1:57PM EST42.500.480.420.52+0.02+4.35%478050.49%
AAPL220617P000437502021-03-03 2:19PM EST43.750.520.460.55+0.08+18.18%31,64549.71%
AAPL220617P000450002021-03-03 1:57PM EST45.000.470.500.58-0.14-22.95%13,39348.93%
AAPL220617P000462502021-03-03 2:19PM EST46.250.520.540.620.00-14,52848.27%
AAPL220617P000475002021-03-02 3:14PM EST47.500.570.580.68-0.02-3.39%144247.90%
AAPL220617P000487502021-03-03 2:38PM EST48.750.620.630.72-0.04-6.06%6165147.22%
AAPL220617P000500002021-03-03 2:38PM EST50.000.710.680.77+0.07+10.94%693,10946.66%
AAPL220617P000525002021-03-03 11:42AM EST52.500.770.700.92-0.01-1.28%21,49746.00%
AAPL220617P000550002021-03-02 10:48AM EST55.000.850.821.040.00-411,45644.91%
AAPL220617P000575002021-03-03 12:13PM EST57.501.020.951.18-0.10-8.93%39,51443.93%
AAPL220617P000600002021-03-03 1:15PM EST60.001.171.191.350.00-21,85543.10%
AAPL220617P000625002021-02-24 10:29AM EST62.501.561.361.520.00-13,83742.19%
AAPL220617P000637502021-02-26 10:41AM EST63.751.761.451.620.00-642,85941.80%
AAPL220617P000650002021-02-26 11:10AM EST65.001.831.551.720.00-3604,14741.38%
AAPL220617P000675002021-02-24 3:55PM EST67.501.851.711.950.00-42,45840.65%
AAPL220617P000700002021-03-03 9:30AM EST70.002.021.962.21+0.07+3.59%121,94539.99%
AAPL220617P000725002021-03-02 11:21AM EST72.502.252.322.510.00-11,22039.41%
AAPL220617P000750002021-02-26 2:11PM EST75.002.582.582.84+0.06+2.38%225,76238.86%
AAPL220617P000775002021-02-09 1:03PM EST77.502.982.983.15+0.09+3.11%604,15638.10%
AAPL220617P000800002021-03-03 1:34PM EST80.003.353.403.65+0.10+3.08%1754,69637.98%
AAPL220617P000825002021-02-24 10:10AM EST82.504.453.854.050.00-23,65937.35%
AAPL220617P000850002021-02-26 1:50PM EST85.004.824.354.550.00-1,5214,77636.95%
AAPL220617P000875002021-02-26 3:00PM EST87.505.204.905.100.00-152,55136.59%
AAPL220617P000900002021-03-03 2:29PM EST90.005.605.555.70-0.25-4.27%37,59936.25%
AAPL220617P000925002021-02-24 12:25PM EST92.506.506.206.600.00-1362,51036.59%
AAPL220617P000950002021-03-03 2:55PM EST95.006.806.957.15-0.01-0.15%1,7523,43835.87%
AAPL220617P000975002021-03-03 10:35AM EST97.507.557.758.15-0.90-10.65%201,58036.15%
AAPL220617P001000002021-03-03 2:45PM EST100.008.658.608.85+0.54+6.66%32110,66735.59%
AAPL220617P001025002021-03-03 10:30AM EST102.509.259.559.75+0.10+1.09%201,62035.38%
AAPL220617P001037502021-02-24 10:38AM EST103.759.6010.0010.200.00-17036335.24%
AAPL220617P001050002021-03-01 10:20AM EST105.0010.0510.5510.750.00-11,95635.28%
AAPL220617P001062502021-02-26 2:31PM EST106.2510.5511.0011.500.00-14483235.71%
AAPL220617P001075002021-03-03 10:55AM EST107.5011.0111.6011.80+0.26+2.42%5291135.17%
AAPL220617P001087502021-03-01 10:20AM EST108.7511.5512.1512.350.00-1451,48435.12%
AAPL220617P001100002021-03-02 1:35PM EST110.0011.7212.6013.150.00-706,96735.54%
AAPL220617P001112502021-03-01 10:21AM EST111.2512.7013.2013.700.00-22341735.44%
AAPL220617P001125002021-03-02 3:31PM EST112.5013.0013.8014.150.00-251,42635.11%
AAPL220617P001137502021-03-02 10:36AM EST113.7513.5014.5014.700.00-461,31534.96%
AAPL220617P001150002021-03-03 10:31AM EST115.0014.9115.0515.55+0.91+6.50%4414,29335.35%
AAPL220617P001162502021-03-01 1:21PM EST116.2514.7015.6516.000.00-2551,14234.96%
AAPL220617P001175002021-03-02 12:27PM EST117.5016.2016.3016.85+0.93+6.09%2066735.30%
AAPL220617P001187502021-03-01 1:02PM EST118.7516.0217.0017.35+0.07+0.44%1050134.96%
AAPL220617P001200002021-03-03 3:55PM EST120.0017.7017.6517.95+1.46+8.99%2296,79234.78%
AAPL220617P001212502021-03-02 3:12PM EST121.2517.1018.4018.650.00-18877134.76%
AAPL220617P001225002021-03-03 9:49AM EST122.5018.3519.0519.50+0.50+2.80%2036035.00%
AAPL220617P001250002021-03-03 12:35PM EST125.0020.5020.5021.05+1.40+7.33%3134,88135.13%
AAPL220617P001300002021-03-03 11:41AM EST130.0022.5023.5523.95+0.20+0.90%72,70734.76%
AAPL220617P001350002021-03-03 2:15PM EST135.0026.7826.7527.20+1.63+6.48%123,04534.69%
AAPL220617P001400002021-03-02 2:43PM EST140.0028.5030.1030.850.00-51,31935.05%
AAPL220617P001450002021-03-01 1:29PM EST145.0032.1433.7034.200.00-152334.57%
AAPL220617P001500002021-03-02 9:42AM EST150.0035.1037.3538.250.00-130335.14%
AAPL220617P001550002021-02-24 2:08PM EST155.0040.9041.1541.850.00-717334.60%
AAPL220617P001600002021-02-24 9:54AM EST160.0045.5045.1045.750.00-2511034.38%
AAPL220617P001650002021-03-02 9:42AM EST165.0046.8349.2050.000.00-16434.67%
AAPL220617P001700002021-02-25 12:25PM EST170.0054.5253.4054.200.00-29834.66%
AAPL220617P001750002021-02-26 10:30AM EST175.0059.5057.6558.450.00-22334.56%
AAPL220617P001800002021-02-12 1:39PM EST180.0062.6062.0562.80+7.88+14.40%101134.51%
AAPL220617P001850002021-02-23 12:51PM EST185.0067.0566.5567.25-1.17-1.72%106634.52%
AAPL220617P001900002021-02-23 12:51PM EST190.0072.6971.0071.800.00-517234.64%
AAPL220617P001950002021-02-24 9:35AM EST195.0075.2075.3576.450.00-2734.91%
AAPL220617P002000002021-02-23 9:46AM EST200.0083.0579.7581.100.00-5019335.06%
AAPL220617P002100002021-02-09 12:43PM EST210.0078.9589.0090.500.00-10510535.31%
AAPL220617P002200002020-08-24 8:53AM EST220.008.528.459.35+0.02+0.24%22,9080.00%
AAPL220617P002250002021-02-01 1:02PM EST225.0095.36103.05104.850.00-14535.80%
AAPL220617P002300002020-08-28 1:03PM EST230.009.849.5510.45+0.47+5.02%6100.00%
AAPL220617P002400002020-08-24 2:52PM EST240.0010.8410.7511.70+0.01+0.09%34980.00%
AAPL220617P002500002021-02-23 3:16PM EST250.00125.00126.50131.300.00-81645.67%
AAPL220617P002550002020-08-26 11:27AM EST255.0013.2012.8013.75+0.45+3.53%27720.00%
AAPL220617P002600002020-08-26 12:37PM EST260.0013.4813.5514.50-0.01-0.07%16960.00%
AAPL220617P002700002020-08-26 12:37PM EST270.0015.0415.1516.15+0.01+0.07%100.00%
AAPL220617P002800002020-08-28 8:30AM EST280.0017.3616.8517.90+0.66+3.95%44730.00%
AAPL220617P002900002020-08-28 8:30AM EST290.0018.8018.8019.80-1.12-5.62%100.00%
AAPL220617P003000002020-08-27 11:35AM EST300.0021.7620.8021.90+0.01+0.05%11,0580.00%
AAPL220617P003100002020-08-17 9:42AM EST310.0023.4423.1024.15-0.01-0.04%13580.00%
AAPL220617P003200002020-08-26 10:23AM EST320.0025.1225.5026.65+0.02+0.08%24300.00%
AAPL220617P003300002020-08-24 11:38AM EST330.0027.6028.1029.25-0.01-0.04%100.00%
AAPL220617P003400002020-08-24 8:43AM EST340.0029.0030.8532.050.00-11440.00%
AAPL220617P003500002020-08-25 10:11AM EST350.0034.0833.8035.05+0.02+0.06%13330.00%
AAPL220617P003600002020-08-28 11:25AM EST360.0036.4036.9538.25+0.58+1.62%258160.00%
AAPL220617P003700002020-08-28 2:53PM EST370.0040.6040.2041.55+1.93+4.99%3240.00%
AAPL220617P003800002020-08-25 1:55PM EST380.0043.8443.7045.10+0.02+0.05%2350.00%
AAPL220617P003900002020-08-20 2:57PM EST390.0050.6847.4548.85-0.01-0.02%3160.00%
AAPL220617P004000002020-08-27 2:49PM EST400.0051.2051.4052.000.00-105320.00%
AAPL220617P004100002020-08-28 11:16AM EST410.0055.1155.4056.90+0.18+0.33%1210.00%
AAPL220617P004150002020-08-28 2:44PM EST415.0056.6557.5059.10-1.93-3.29%5100.00%
AAPL220617P004200002020-08-28 2:44PM EST420.0058.8059.7061.30-2.50-4.08%6530.00%
AAPL220617P004250002020-08-27 9:11AM EST425.0061.0061.9063.550.00-17170.00%
AAPL220617P004300002020-08-24 11:40AM EST430.0061.6064.1565.800.00-4150.00%
AAPL220617P004350002020-08-26 12:11PM EST435.0064.4066.4568.150.00-3180.00%
AAPL220617P004400002020-08-26 1:06PM EST440.0066.7368.8070.550.00-3190.00%
AAPL220617P004450002020-08-04 12:22PM EST445.0082.0071.2072.950.00-240.00%
AAPL220617P004500002020-08-28 1:06PM EST450.0074.0773.6575.40+1.91+2.65%1290.00%
AAPL220617P004600002020-08-25 12:09PM EST460.0079.0578.7080.550.00-300.00%
AAPL220617P004650002020-08-20 8:49AM EST465.0088.7381.3083.150.00-120.00%
AAPL220617P004700002020-08-27 11:07AM EST470.0083.3083.9585.800.00-2150.00%
AAPL220617P004750002020-08-12 12:55PM EST475.0099.8086.6088.500.00-11220.00%
AAPL220617P004800002020-08-27 2:31PM EST480.0088.9589.3091.350.00-1700.00%
AAPL220617P004850002020-08-27 2:31PM EST485.0091.8092.1594.150.00-2110.00%
AAPL220617P004900002020-08-21 8:30AM EST490.0098.8294.9097.000.00-240.00%
AAPL220617P005000002020-08-28 1:07PM EST500.00101.13100.65102.25+3.68+3.78%3210.00%
AAPL220617P005200002020-08-26 10:03AM EST520.00110.00112.60115.000.00-1810.00%
AAPL220617P005400002020-08-23 11:14PM EST540.00122.70125.30127.800.00--500.00%
AAPL220617P005600002020-08-04 8:53AM EST560.00160.00138.50141.250.00-10100.00%
AAPL220617P006000002020-08-27 11:53AM EST600.00170.00166.65169.800.00--20.00%
AAPL220617P006400002020-08-07 9:08AM EST640.00218.72196.65200.100.00-110.00%
AAPL220617P007000002020-08-24 1:56PM EST700.0018.604.554.80-222.86-92.30%44130.00%
AAPL220617P007200002020-08-24 1:56PM EST720.005.064.905.20-253.00-98.04%26690.00%
AAPL220617P008000002020-08-27 8:54AM EST800.006.656.507.35-315.70-97.94%319000.00%