Australia markets open in 8 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.68-1.77 (-1.39%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C000287502021-05-10 2:59PM EDT28.7595.2097.0097.350.00-377166.70%
AAPL220617C000300002021-05-06 2:54PM EDT30.0098.8595.7096.100.00-7401063.82%
AAPL220617C000312502021-05-06 3:30PM EDT31.2597.7594.5094.900.00-401263.97%
AAPL220617C000325002021-05-06 2:54PM EDT32.5096.2593.2593.650.00-2,22049462.21%
AAPL220617C000337502021-05-06 3:30PM EDT33.7595.2592.0092.400.00-1602860.55%
AAPL220617C000350002021-05-06 3:30PM EDT35.0094.0090.8091.200.00-1603360.50%
AAPL220617C000362502021-05-06 3:30PM EDT36.2592.8089.5089.900.00-2002857.37%
AAPL220617C000375002021-05-14 9:30AM EDT37.5088.7988.3088.750.00-21,95358.06%
AAPL220617C000387502021-05-07 1:10PM EDT38.7591.9787.1087.500.00-5016157.18%
AAPL220617C000400002021-05-07 1:09PM EDT40.0090.6985.8086.200.00-5241054.44%
AAPL220617C000412502021-05-13 12:56PM EDT41.2584.0084.5584.950.00-1845353.08%
AAPL220617C000425002021-05-06 1:49PM EDT42.5086.6083.3583.700.00-5233852.34%
AAPL220617C000437502021-05-06 2:43PM EDT43.7584.9082.1082.500.00-10919851.64%
AAPL220617C000450002021-05-13 2:53PM EDT45.0080.9180.9081.350.00-101,03751.95%
AAPL220617C000462502021-05-06 2:51PM EDT46.2582.7579.6580.050.00-53148650.15%
AAPL220617C000475002021-05-06 9:55AM EDT47.5080.3578.5078.900.00-2048250.78%
AAPL220617C000487502021-05-06 2:19PM EDT48.7580.4077.2077.600.00-8235351.90%
AAPL220617C000500002021-05-12 2:47PM EDT50.0075.7576.0076.400.00-24,05851.34%
AAPL220617C000525002021-05-06 1:44PM EDT52.5076.5573.6074.000.00-888150.15%
AAPL220617C000550002021-05-11 12:12PM EDT55.0071.0171.1571.500.00-21,46347.75%
AAPL220617C000575002021-05-13 12:55PM EDT57.5068.2568.6569.050.00-202,79046.02%
AAPL220617C000600002021-05-14 3:22PM EDT60.0068.0866.2566.650.00-62,43744.82%
AAPL220617C000625002021-05-12 12:53PM EDT62.5064.7463.8564.250.00-159,51043.59%
AAPL220617C000637502021-05-14 12:22PM EDT63.7563.9062.7063.100.00-11,69443.38%
AAPL220617C000650002021-05-07 11:09AM EDT65.0058.6761.4561.850.00-102,80642.32%
AAPL220617C000675002021-05-06 3:37PM EDT67.5062.4259.1059.500.00-4015,08841.41%
AAPL220617C000700002021-05-13 1:47PM EDT70.0057.3056.7557.15+1.80+3.24%16,42340.42%
AAPL220617C000725002021-05-13 12:04PM EDT72.5053.9054.4054.700.00-23,48638.73%
AAPL220617C000750002021-05-17 9:30AM EDT75.0053.4052.1052.50-0.60-1.11%116,86838.56%
AAPL220617C000775002021-05-07 3:54PM EDT77.5050.8949.8050.150.00-13,71237.40%
AAPL220617C000800002021-05-14 2:41PM EDT80.0049.3047.5547.900.00-24,97936.69%
AAPL220617C000825002021-05-17 11:19AM EDT82.5045.5245.3545.65-2.39-4.99%16,14535.90%
AAPL220617C000850002021-05-12 11:26AM EDT85.0040.8743.1043.450.00-13,39835.23%
AAPL220617C000875002021-05-12 11:26AM EDT87.5042.2040.9541.200.00-13,36234.27%
AAPL220617C000900002021-05-14 1:00PM EDT90.0039.5038.7539.15-0.70-1.74%13,48533.97%
AAPL220617C000925002021-05-12 2:39PM EDT92.5037.6936.7537.000.00-33,12833.19%
AAPL220617C000950002021-05-17 9:50AM EDT95.0035.5034.7035.00+0.58+1.66%17,69732.80%
AAPL220617C000975002021-05-14 9:37AM EDT97.5034.1232.8033.050.00-65,93832.43%
AAPL220617C001000002021-05-17 10:34AM EDT100.0031.3830.8531.15-1.02-3.15%2120,03932.06%
AAPL220617C001025002021-05-13 2:52PM EDT102.5029.8929.0029.300.00-38,65731.70%
AAPL220617C001037502021-05-12 2:16PM EDT103.7526.0528.1028.400.00-5877,52431.53%
AAPL220617C001050002021-05-14 3:54PM EDT105.0028.9527.2527.550.00-33,81131.46%
AAPL220617C001062502021-05-11 9:43AM EDT106.2527.0826.4026.600.00-11,24531.10%
AAPL220617C001075002021-05-17 11:23AM EDT107.5025.9425.5525.75+2.42+10.29%4863830.96%
AAPL220617C001087502021-05-13 12:52PM EDT108.7525.1124.6524.95+0.36+1.45%134730.91%
AAPL220617C001100002021-05-17 9:55AM EDT110.0024.1524.0024.15-1.15-4.55%5412,17430.81%
AAPL220617C001112502021-05-17 11:39AM EDT111.2523.2023.1023.30-0.70-2.93%25,61230.57%
AAPL220617C001125002021-05-14 11:20AM EDT112.5022.8322.3522.60-0.21-0.91%14,84530.63%
AAPL220617C001137502021-05-14 12:30PM EDT113.7521.8521.6021.85-0.66-2.93%336930.54%
AAPL220617C001150002021-05-17 10:55AM EDT115.0021.0020.8521.05-1.05-4.76%69,62430.32%
AAPL220617C001162502021-05-13 2:33PM EDT116.2520.5320.1520.350.00-186930.27%
AAPL220617C001175002021-05-14 10:15AM EDT117.5020.0019.4519.600.00-103,94330.09%
AAPL220617C001187502021-05-14 3:49PM EDT118.7519.1318.8018.95-0.87-4.35%2071730.08%
AAPL220617C001200002021-05-17 10:34AM EDT120.0018.2018.1018.25-1.15-5.94%6717,80729.94%
AAPL220617C001212502021-05-12 1:47PM EDT121.2518.5517.4517.650.00-56,94229.96%
AAPL220617C001225002021-05-17 9:42AM EDT122.5017.2016.8517.00-0.55-3.10%105,89529.86%
AAPL220617C001250002021-05-17 11:24AM EDT125.0015.8515.6515.80-0.77-4.63%607,67429.75%
AAPL220617C001300002021-05-17 10:54AM EDT130.0013.7513.4513.60-0.60-4.18%369,52229.56%
AAPL220617C001350002021-05-17 10:21AM EDT135.0011.6011.5011.65-0.85-6.83%1913,03829.40%
AAPL220617C001400002021-05-17 11:18AM EDT140.009.939.8010.00-0.72-6.76%928,79429.37%
AAPL220617C001450002021-05-17 10:03AM EDT145.008.508.408.50-0.61-6.70%913,56929.24%
AAPL220617C001500002021-05-17 11:05AM EDT150.007.257.157.25-0.55-7.05%3216,03729.24%
AAPL220617C001550002021-05-17 10:31AM EDT155.006.206.106.20-0.40-6.06%57,63429.30%
AAPL220617C001600002021-05-17 10:38AM EDT160.005.385.205.35-0.32-5.61%621,81629.49%
AAPL220617C001650002021-05-14 3:52PM EDT165.004.854.454.600.00-4,3056,43929.64%
AAPL220617C001700002021-05-17 11:37AM EDT170.003.903.853.95-0.40-9.30%2310,26429.76%
AAPL220617C001750002021-05-17 11:22AM EDT175.003.413.303.45-0.29-7.84%7111,33930.05%
AAPL220617C001800002021-05-17 11:22AM EDT180.002.992.882.97-0.21-6.56%19113,20330.18%
AAPL220617C001850002021-05-17 11:31AM EDT185.002.582.512.61-0.26-9.15%3833,16830.48%
AAPL220617C001900002021-05-17 9:30AM EDT190.002.412.222.29-0.06-2.43%18,81730.74%
AAPL220617C001950002021-05-14 11:41AM EDT195.002.001.972.04-0.20-9.09%101,74231.10%
AAPL220617C002000002021-05-14 3:02PM EDT200.001.841.761.82-0.15-7.54%119,63231.44%
AAPL220617C002100002021-05-14 1:19PM EDT210.001.571.411.480.00-12,08632.19%
AAPL220617C002200002021-05-17 10:01AM EDT220.001.201.171.24-0.10-7.69%118733.02%
AAPL220617C002250002021-05-17 10:09AM EDT225.001.101.081.14-0.15-12.00%23,19233.44%
AAPL220617C002300002021-05-14 10:58AM EDT230.001.111.001.040.00-348333.77%
AAPL220617C002400002021-05-12 2:44PM EDT240.000.970.860.910.00-2126734.67%
AAPL220617C002500002021-05-17 11:02AM EDT250.000.780.780.82-0.05-6.02%5512,13935.66%
AAPL220617C002550002020-08-27 1:58PM EDT255.00257.80253.50258.000.00-500.00%
AAPL220617C002600002021-05-17 9:31AM EDT260.000.750.680.72-0.03-3.85%91,24336.40%
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%82,0560.00%
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 EDT425.00139.45134.85138.150.00-3420.00%
AAPL220617C004300002020-08-27 11:52AM EDT430.00138.39132.15135.400.00-100.00%
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%1500.00%
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%141,235497.36%
AAPL220617C004550002020-08-27 3:46PM EDT455.00122.50119.50122.550.00-175445.92%
AAPL220617C004600002020-08-28 1:59PM EDT460.00387.53382.00387.00+266.53+220.27%11810.00%
AAPL220617C004650002020-08-27 9:30AM EDT465.00121.95114.85117.650.00-150392.80%
AAPL220617C004700002020-08-28 10:36AM EDT470.00115.85112.55115.35+1.53+1.34%61,024375.33%
AAPL220617C004750002020-08-28 12:03PM EDT475.00114.07110.25113.05+0.47+0.41%1978360.56%
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%2752,296338.00%
AAPL220617C004900002020-08-27 3:57PM EDT490.00108.37103.80106.45+2.00+1.88%1164327.65%
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%5129150.32%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P000287502021-05-17 9:38AM EDT28.750.140.100.17+0.01+7.69%21,07761.52%
AAPL220617P000300002021-05-14 2:52PM EDT30.000.160.120.19+0.01+6.67%554960.84%
AAPL220617P000312502021-05-14 11:08AM EDT31.250.150.130.210.00-537159.86%
AAPL220617P000325002021-05-14 2:52PM EDT32.500.170.150.220.00-1542058.98%
AAPL220617P000337502021-05-14 2:49PM EDT33.750.200.160.240.00-336258.01%
AAPL220617P000350002021-05-14 10:39AM EDT35.000.190.180.00-0.01-5.00%357150.88%
AAPL220617P000362502021-05-14 2:41PM EDT36.250.220.200.270.00-11,31056.25%
AAPL220617P000375002021-05-14 2:42PM EDT37.500.240.220.29-0.01-4.00%23,36355.47%
AAPL220617P000387502021-05-17 9:46AM EDT38.750.270.240.30+0.02+8.00%327654.49%
AAPL220617P000400002021-05-14 2:49PM EDT40.000.270.260.33-0.01-3.57%41,36653.86%
AAPL220617P000412502021-05-14 3:45PM EDT41.250.320.280.35+0.04+14.29%31,62553.03%
AAPL220617P000425002021-05-14 3:48PM EDT42.500.310.310.37-0.01-3.12%571252.30%
AAPL220617P000437502021-05-14 3:44PM EDT43.750.350.320.380.00-51,69051.22%
AAPL220617P000450002021-05-14 2:17PM EDT45.000.350.340.41-0.01-2.78%23,44450.54%
AAPL220617P000462502021-05-17 10:33AM EDT46.250.400.370.42+0.03+8.11%24,59150.22%
AAPL220617P000475002021-05-13 10:38AM EDT47.500.440.400.440.00-152749.37%
AAPL220617P000487502021-05-14 10:17AM EDT48.750.440.430.470.00-258948.71%
AAPL220617P000500002021-05-12 10:15AM EDT50.000.450.450.50-0.02-4.26%23,56848.05%
AAPL220617P000525002021-05-12 2:48PM EDT52.500.640.510.550.00-863,79346.51%
AAPL220617P000550002021-05-10 1:03PM EDT55.000.610.570.62+0.03+5.17%310,85345.26%
AAPL220617P000575002021-05-12 3:15PM EDT57.500.690.640.690.00-1009,46743.97%
AAPL220617P000600002021-05-14 9:56AM EDT60.000.760.720.770.00-502,17142.77%
AAPL220617P000625002021-05-11 9:51AM EDT62.500.850.810.860.00-103,82841.63%
AAPL220617P000637502021-05-10 2:01PM EDT63.750.880.860.910.00-42,80341.09%
AAPL220617P000650002021-05-17 9:30AM EDT65.000.920.910.960.00-64,55440.54%
AAPL220617P000675002021-05-10 12:34PM EDT67.501.031.021.080.00-11,60939.56%
AAPL220617P000700002021-05-14 3:01PM EDT70.001.191.161.21+0.04+3.48%51,98038.60%
AAPL220617P000725002021-05-04 11:38AM EDT72.501.311.311.36+0.01+0.77%11,22837.71%
AAPL220617P000750002021-05-12 3:52PM EDT75.001.871.471.530.00-415,26636.87%
AAPL220617P000775002021-05-12 10:31AM EDT77.501.771.671.740.00-14,31436.17%
AAPL220617P000800002021-05-14 11:00AM EDT80.001.881.891.960.00-35,55535.43%
AAPL220617P000825002021-05-14 3:57PM EDT82.502.072.142.210.00-493,47534.73%
AAPL220617P000850002021-05-17 11:31AM EDT85.002.492.442.50+0.06+2.47%7074,98834.12%
AAPL220617P000875002021-05-13 1:07PM EDT87.503.052.762.830.00-2562,95233.55%
AAPL220617P000900002021-05-17 10:57AM EDT90.003.153.103.20+0.15+5.00%409,63433.02%
AAPL220617P000925002021-05-17 10:15AM EDT92.503.653.503.65+0.20+5.80%63,75732.65%
AAPL220617P000950002021-05-14 3:44PM EDT95.003.884.004.100.00-2910,37732.14%
AAPL220617P000975002021-05-17 9:39AM EDT97.504.554.504.65+0.13+2.94%95,21331.81%
AAPL220617P001000002021-05-17 10:39AM EDT100.005.105.105.25+0.13+2.62%2421,63031.48%
AAPL220617P001025002021-05-13 3:22PM EDT102.505.745.755.90-0.54-8.60%12,68831.15%
AAPL220617P001037502021-05-13 11:09AM EDT103.756.506.106.200.00-251,80930.87%
AAPL220617P001050002021-05-17 11:01AM EDT105.006.406.456.60+0.20+3.23%69,84830.82%
AAPL220617P001062502021-05-13 3:03PM EDT106.257.306.856.950.00-191,77130.60%
AAPL220617P001075002021-05-17 11:23AM EDT107.507.217.257.35-0.49-6.36%1441,95930.47%
AAPL220617P001087502021-05-13 3:10PM EDT108.758.157.657.800.00-972,48330.42%
AAPL220617P001100002021-05-14 3:57PM EDT110.007.908.058.20+0.24+3.13%714,24230.23%
AAPL220617P001112502021-05-13 12:53PM EDT111.258.308.508.65-0.75-8.29%265030.11%
AAPL220617P001125002021-05-13 11:10AM EDT112.508.759.009.10-0.75-7.89%21,85829.96%
AAPL220617P001137502021-05-13 11:10AM EDT113.7510.009.459.600.00-161,54829.88%
AAPL220617P001150002021-05-17 11:08AM EDT115.009.959.9510.10+0.48+5.07%107,69929.77%
AAPL220617P001162502021-05-11 2:16PM EDT116.2511.0510.5010.650.00-151,57929.73%
AAPL220617P001175002021-05-14 3:02PM EDT117.5010.5811.0511.150.00-11,06529.56%
AAPL220617P001187502021-05-17 11:13AM EDT118.7511.6011.6011.75-0.65-5.31%3765329.56%
AAPL220617P001200002021-05-17 10:02AM EDT120.0012.2012.2012.35+0.50+4.27%1118,87729.52%
AAPL220617P001212502021-05-17 11:14AM EDT121.2512.7512.8012.90+0.45+3.66%861,62029.35%
AAPL220617P001225002021-05-14 11:46AM EDT122.5013.2013.4013.550.00-21,05229.35%
AAPL220617P001250002021-05-17 11:07AM EDT125.0014.6314.7014.80+0.64+4.57%576,29529.15%
AAPL220617P001300002021-05-14 3:57PM EDT130.0016.7517.4517.600.00-537,76928.97%
AAPL220617P001350002021-05-14 1:48PM EDT135.0019.6520.5020.700.00-194,43628.90%
AAPL220617P001400002021-05-12 3:58PM EDT140.0022.8323.8023.950.00-71,68628.68%
AAPL220617P001450002021-05-12 12:39PM EDT145.0029.6527.3027.500.00-31,71928.63%
AAPL220617P001500002021-05-12 1:29PM EDT150.0033.4531.0031.350.00-643728.80%
AAPL220617P001550002021-05-12 2:00PM EDT155.0037.7034.9035.150.00-133228.51%
AAPL220617P001600002021-05-13 9:49AM EDT160.0040.4039.0039.300.00-221528.66%
AAPL220617P001650002021-05-03 10:30AM EDT165.0038.1143.2043.500.00-69028.62%
AAPL220617P001700002021-05-12 10:40AM EDT170.0049.8047.6047.900.00-765228.81%
AAPL220617P001750002021-04-20 9:37AM EDT175.0053.8052.0552.350.00-12428.88%
AAPL220617P001800002021-04-29 9:36AM EDT180.0049.4556.6056.900.00-203029.00%
AAPL220617P001850002021-05-14 2:38PM EDT185.0059.9361.2561.500.00-27929.06%
AAPL220617P001900002021-05-07 10:28AM EDT190.0061.7765.9566.200.00-124729.27%
AAPL220617P001950002021-04-30 3:09PM EDT195.0066.1570.6570.900.00-21829.29%
AAPL220617P002000002021-05-10 3:59PM EDT200.0074.5375.4575.800.00-326730.04%
AAPL220617P002100002021-05-07 10:37AM EDT210.0080.6085.0585.450.00-6052830.49%
AAPL220617P002200002021-05-07 3:09PM EDT220.0090.5594.8095.100.00-2627030.34%
AAPL220617P002250002021-05-10 3:54PM EDT225.0098.4899.65100.100.00-110731.26%
AAPL220617P002300002021-05-03 3:51PM EDT230.0098.75104.65104.950.00-3231.01%
AAPL220617P002400002021-05-03 3:51PM EDT240.00108.50114.45114.850.00-3331.82%
AAPL220617P002500002021-05-12 10:24AM EDT250.00126.70124.35124.750.00-244232.37%
AAPL220617P002550002020-08-26 12:27PM EDT255.0013.2012.8013.75+0.45+3.53%27720.00%
AAPL220617P002600002021-05-17 10:00AM EDT260.00134.30134.20134.80+7.00+5.50%214134.40%
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%