Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.03+0.86 (+0.75%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C000287502020-11-17 11:54AM EST28.7591.2586.1588.600.00-372072.85%
AAPL220617C000300002020-11-17 11:46AM EST30.0089.9784.9087.400.00-46771.31%
AAPL220617C000312502020-11-17 11:46AM EST31.2588.7384.3585.550.00-21361.28%
AAPL220617C000325002020-09-01 10:29AM EST32.50100.0083.5585.150.00--60760.28%
AAPL220617C000337502020-11-04 2:23PM EST33.7580.9981.8583.050.00-88814057.86%
AAPL220617C000350002020-11-05 3:16PM EST35.0084.0580.6081.800.00-86956.25%
AAPL220617C000362502020-11-05 3:19PM EST36.2582.7679.4580.600.00-824455.37%
AAPL220617C000375002020-11-05 2:26PM EST37.5081.3078.1579.350.00-602,51253.88%
AAPL220617C000387502020-10-30 10:04AM EST38.7571.0576.9078.100.00-10015252.42%
AAPL220617C000400002020-11-23 3:45PM EST40.0074.2575.7576.900.00-21,55551.64%
AAPL220617C000412502020-11-10 1:59PM EST41.2576.0074.5075.650.00-21,10050.27%
AAPL220617C000425002020-11-03 9:57AM EST42.5067.6073.3074.500.00-857950.05%
AAPL220617C000437502020-11-05 3:34PM EST43.7575.3572.1073.250.00--24848.74%
AAPL220617C000450002020-11-24 12:38PM EST45.0070.1770.9072.000.00-81,40547.46%
AAPL220617C000462502020-10-19 10:29AM EST46.2573.6572.9574.050.00-9230065.61%
AAPL220617C000475002020-10-30 8:50AM EST47.5062.2068.4569.500.00-463545.02%
AAPL220617C000487502020-11-13 1:32PM EST48.7570.8767.2568.300.00-243844.34%
AAPL220617C000500002020-11-24 9:33AM EST50.0064.2566.0567.100.00-33,81043.63%
AAPL220617C000525002020-11-16 10:39AM EST52.5068.7563.7564.750.00-1090842.65%
AAPL220617C000550002020-11-25 1:22PM EST55.0061.7561.4061.80+0.34+0.55%11,27836.57%
AAPL220617C000575002020-11-25 3:50PM EST57.5059.4759.1060.05+1.07+1.83%12,74840.49%
AAPL220617C000600002020-11-23 3:40PM EST60.0055.0056.8057.750.00-132,89039.65%
AAPL220617C000625002020-11-23 2:30PM EST62.5053.0554.5055.550.00-510,76439.27%
AAPL220617C000637502020-11-02 10:31AM EST63.7555.0553.4554.300.00-61,91338.23%
AAPL220617C000650002020-11-24 9:30AM EST65.0050.5052.3053.200.00-22,91237.99%
AAPL220617C000675002020-11-20 11:59AM EST67.5052.7150.1051.050.00-14,67637.62%
AAPL220617C000700002020-11-24 1:49PM EST70.0047.6948.0048.800.00-256,86436.69%
AAPL220617C000725002020-11-24 11:03AM EST72.5045.5645.9046.750.00-63,59236.49%
AAPL220617C000750002020-11-25 2:40PM EST75.0044.0043.9044.40+0.68+1.57%919,54035.05%
AAPL220617C000775002020-11-17 9:43AM EST77.5046.0541.9042.750.00-73,60635.96%
AAPL220617C000800002020-11-25 11:37AM EST80.0040.0040.0540.55+1.20+3.09%54,26134.89%
AAPL220617C000825002020-11-24 2:44PM EST82.5037.5238.1538.650.00-26,97334.64%
AAPL220617C000850002020-11-24 3:21PM EST85.0036.2036.3536.900.00-113,87634.68%
AAPL220617C000875002020-11-23 3:29PM EST87.5033.3034.6035.250.00-403,87334.81%
AAPL220617C000900002020-11-24 3:53PM EST90.0033.2332.9533.40+0.85+2.63%12,92134.30%
AAPL220617C000925002020-11-10 10:36AM EST92.5031.5031.3031.900.00-124,10434.51%
AAPL220617C000950002020-11-25 10:46AM EST95.0030.2029.7530.30+0.65+2.20%56,67934.35%
AAPL220617C000975002020-11-23 2:48PM EST97.5027.2528.2528.750.00-155,91234.18%
AAPL220617C001000002020-11-25 2:29PM EST100.0026.8526.8027.25+0.63+2.40%2019,53434.00%
AAPL220617C001025002020-11-24 2:10PM EST102.5025.1025.4525.950.00-658,37134.12%
AAPL220617C001037502020-11-04 11:00AM EST103.7525.4924.7525.200.00-16,57833.94%
AAPL220617C001050002020-11-25 3:59PM EST105.0024.4524.2024.65+0.80+3.38%53,73434.12%
AAPL220617C001062502020-10-30 2:40PM EST106.2525.0023.5023.900.00-123633.89%
AAPL220617C001075002020-11-25 10:58AM EST107.5023.3122.8523.30+1.13+5.09%280033.92%
AAPL220617C001087502020-11-19 1:02PM EST108.7524.3022.2522.750.00-920134.02%
AAPL220617C001100002020-11-25 2:50PM EST110.0021.8021.6522.05+0.35+1.63%2912,20833.81%
AAPL220617C001112502020-11-24 1:37PM EST111.2520.7021.1021.500.00-1285,71933.86%
AAPL220617C001125002020-11-25 3:30PM EST112.5021.0020.5020.90+1.30+6.60%124,69533.80%
AAPL220617C001137502020-11-25 3:46PM EST113.7520.3019.9520.35+0.75+3.84%1033633.80%
AAPL220617C001150002020-11-25 3:57PM EST115.0019.8019.4019.80+0.80+4.21%2155,98233.77%
AAPL220617C001162502020-11-24 3:36PM EST116.2519.2518.9019.30+0.58+3.11%175833.82%
AAPL220617C001175002020-11-25 9:52AM EST117.5018.7018.4018.75+0.56+3.09%13,57833.75%
AAPL220617C001187502020-11-23 3:55PM EST118.7517.3017.9018.250.00-130133.75%
AAPL220617C001200002020-11-25 3:03PM EST120.0017.5917.4017.75+0.39+2.27%4211,10233.73%
AAPL220617C001212502020-11-25 11:15AM EST121.2517.4016.9017.25+1.04+6.36%58,12033.69%
AAPL220617C001225002020-11-25 2:13PM EST122.5016.4916.4016.80+0.36+2.23%15,05833.72%
AAPL220617C001250002020-11-25 10:57AM EST125.0015.8015.5015.90+0.50+3.27%13,65833.71%
AAPL220617C001300002020-11-25 1:26PM EST130.0014.0013.8514.20+0.60+4.48%712,24533.64%
AAPL220617C001350002020-11-25 3:14PM EST135.0012.6712.3012.65+0.77+6.47%176,08633.55%
AAPL220617C001400002020-11-25 10:05AM EST140.0010.9511.0011.30+0.16+1.48%149,86833.55%
AAPL220617C001450002020-11-25 9:43AM EST145.009.889.7510.10+0.38+4.00%511,36533.56%
AAPL220617C001500002020-11-25 3:51PM EST150.008.908.709.05+0.50+5.95%1756,68533.63%
AAPL220617C001550002020-11-25 2:53PM EST155.007.907.758.10+0.35+4.64%241,10833.68%
AAPL220617C001600002020-11-25 2:52PM EST160.007.106.957.15+0.74+11.64%41,09433.52%
AAPL220617C001650002020-11-25 2:30PM EST165.006.356.206.45+0.30+4.96%31,01533.68%
AAPL220617C001700002020-11-24 1:22PM EST170.005.405.555.850.00-166,47033.89%
AAPL220617C001750002020-11-25 1:34PM EST175.005.155.005.30+0.35+7.29%67,39334.07%
AAPL220617C001800002020-11-25 3:36PM EST180.004.704.554.80+0.15+3.30%311,44434.22%
AAPL220617C001850002020-11-24 1:22PM EST185.004.004.104.350.00-21,20234.37%
AAPL220617C001900002020-11-25 3:59PM EST190.003.863.754.05+0.33+9.35%85,60634.78%
AAPL220617C001950002020-11-25 1:51PM EST195.003.553.453.70+0.25+7.58%2665534.97%
AAPL220617C002000002020-11-25 12:52PM EST200.003.303.153.45+0.20+6.45%292,32235.34%
AAPL220617C002100002020-08-06 1:36PM EST210.00255.00292.00297.000.00-72340.00%
AAPL220617C002200002020-08-27 9:48AM EST220.00291.00283.85288.000.00-400.00%
AAPL220617C002250002020-11-25 3:20PM EST225.002.342.222.45+0.18+8.33%498636.87%
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%
AAPL220617C002500002020-11-25 3:59PM EST250.001.811.781.83+0.05+2.84%646,24838.32%
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 EST455.00122.50119.50122.550.00-1750.00%
AAPL220617C004600002020-08-28 12:59PM EST460.00387.53382.00387.00+266.53+220.27%11810.00%
AAPL220617C004650002020-08-27 8:30AM EST465.00121.95114.85117.650.00-1500.00%
AAPL220617C004700002020-08-28 9:36AM EST470.00115.85112.55115.35+1.53+1.34%61,024417.73%
AAPL220617C004750002020-08-28 11:03AM EST475.00114.07110.25113.05+0.47+0.41%1978375.00%
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%2752,296332.56%
AAPL220617C004900002020-08-27 2:57PM EST490.00108.37103.80106.45+2.00+1.88%1164316.96%
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%5129131.22%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P000287502020-11-25 3:19PM EST28.750.180.160.26-0.01-5.26%1657152.34%
AAPL220617P000300002020-11-25 3:53PM EST30.000.260.180.28+0.08+44.44%2145451.47%
AAPL220617P000312502020-11-25 3:55PM EST31.250.210.200.30-0.02-8.70%3039250.59%
AAPL220617P000325002020-11-25 12:54PM EST32.500.250.220.31+0.03+13.64%1345550.78%
AAPL220617P000337502020-11-25 2:32PM EST33.750.290.240.350.00-933950.34%
AAPL220617P000350002020-11-25 2:41PM EST35.000.310.270.37-0.03-8.82%1432749.37%
AAPL220617P000362502020-11-25 2:41PM EST36.250.320.290.40+0.02+6.67%81,32448.63%
AAPL220617P000375002020-11-25 3:03PM EST37.500.370.320.42+0.05+15.63%143,37947.68%
AAPL220617P000387502020-11-25 2:16PM EST38.750.370.350.45-0.02-5.13%921046.92%
AAPL220617P000400002020-11-25 2:53PM EST40.000.430.380.49+0.05+13.16%91,40846.36%
AAPL220617P000412502020-11-25 12:48PM EST41.250.420.420.52-0.03-6.67%41,63445.61%
AAPL220617P000425002020-11-24 11:42AM EST42.500.480.450.56-0.01-2.04%281345.00%
AAPL220617P000437502020-11-25 9:36AM EST43.750.520.490.55+0.02+4.00%21,91943.65%
AAPL220617P000450002020-11-25 9:39AM EST45.000.540.530.60-0.01-1.82%22,71043.19%
AAPL220617P000462502020-11-25 2:52PM EST46.250.630.580.68+0.02+3.28%43,93843.07%
AAPL220617P000475002020-11-25 12:33PM EST47.500.660.620.750.00-643842.75%
AAPL220617P000487502020-11-25 12:24PM EST48.750.710.680.800.00-458542.19%
AAPL220617P000500002020-11-24 3:07PM EST50.000.770.730.86+0.04+5.48%23,12241.70%
AAPL220617P000525002020-11-25 11:04AM EST52.500.880.861.00-0.01-1.12%21,64740.86%
AAPL220617P000550002020-11-25 1:51PM EST55.001.071.001.16+0.02+1.90%311,49640.06%
AAPL220617P000575002020-11-25 2:02PM EST57.501.241.171.34-0.16-11.43%29,68739.32%
AAPL220617P000600002020-11-25 3:07PM EST60.001.451.371.54-0.05-3.33%32,01438.59%
AAPL220617P000625002020-11-24 10:56AM EST62.501.661.601.770.00-43,95137.93%
AAPL220617P000637502020-11-25 2:03PM EST63.751.751.721.90-0.09-4.89%13,04237.65%
AAPL220617P000650002020-11-25 2:19PM EST65.002.031.862.04+0.13+6.84%163,46237.38%
AAPL220617P000675002020-11-24 11:33AM EST67.502.202.132.330.00-62,77736.79%
AAPL220617P000700002020-11-23 11:28AM EST70.002.502.492.70-0.47-15.82%171,92536.44%
AAPL220617P000725002020-11-20 11:28AM EST72.503.172.883.100.00-41,22436.07%
AAPL220617P000750002020-11-25 10:02AM EST75.003.403.303.55-0.35-9.33%85,34035.74%
AAPL220617P000775002020-11-24 1:25PM EST77.503.903.804.050.00-64,32835.45%
AAPL220617P000800002020-11-25 2:30PM EST80.004.454.354.60-0.20-4.30%43,90835.18%
AAPL220617P000825002020-11-25 1:44PM EST82.505.054.955.20-0.05-0.98%13,38434.91%
AAPL220617P000850002020-11-24 9:49AM EST85.005.805.605.900.00-5943,16934.79%
AAPL220617P000875002020-11-25 11:38AM EST87.506.306.356.65-0.20-3.08%3042,43534.67%
AAPL220617P000900002020-11-25 3:21PM EST90.007.157.157.40-0.50-6.54%46,74434.41%
AAPL220617P000925002020-11-20 2:34PM EST92.508.208.008.250.00-2951,95434.27%
AAPL220617P000950002020-11-25 11:37AM EST95.008.858.909.20-0.25-2.75%2021,35334.22%
AAPL220617P000975002020-11-25 11:46AM EST97.509.979.9010.20+0.02+0.20%1092734.17%
AAPL220617P001000002020-11-24 2:16PM EST100.0011.0010.9511.25-0.09-0.81%15,54334.09%
AAPL220617P001025002020-11-24 9:43AM EST102.5012.8012.0512.350.00-161234.01%
AAPL220617P001037502020-11-23 12:58PM EST103.7513.2912.6012.900.00-222033.93%
AAPL220617P001050002020-11-24 9:36AM EST105.0014.1013.2013.500.00-588333.92%
AAPL220617P001062502020-11-25 11:39AM EST106.2513.7513.8014.10-5.55-28.76%5036733.88%
AAPL220617P001075002020-11-25 10:21AM EST107.5014.4014.4014.70-0.91-5.94%656533.82%
AAPL220617P001087502020-11-05 9:34AM EST108.7516.0515.0015.350.00-124833.83%
AAPL220617P001100002020-11-25 11:14AM EST110.0015.6015.6516.00-1.23-7.31%3211,25233.81%
AAPL220617P001112502020-11-20 3:18PM EST111.2516.4016.3016.650.00-227733.77%
AAPL220617P001125002020-11-19 11:23AM EST112.5017.0617.0017.300.00-11,11833.70%
AAPL220617P001137502020-11-24 2:47PM EST113.7518.0917.6518.000.00-51,12033.70%
AAPL220617P001150002020-11-23 3:36PM EST115.0019.3018.3518.700.00-171733.68%
AAPL220617P001162502020-11-18 12:20PM EST116.2519.1019.1019.400.00-182633.64%
AAPL220617P001175002020-11-20 10:20AM EST117.5019.5019.8020.150.00-3933833.66%
AAPL220617P001187502020-11-18 9:30AM EST118.7520.2720.5020.850.00-115333.57%
AAPL220617P001200002020-11-23 3:32PM EST120.0022.2021.2521.600.00-11,13133.55%
AAPL220617P001212502020-09-22 2:15PM EST121.2528.500.000.000.00-4500.00%
AAPL220617P001225002020-10-13 2:40PM EST122.5024.5121.9022.300.00-35832.07%
AAPL220617P001250002020-11-24 3:27PM EST125.0024.5024.3024.750.00-2151,73933.53%
AAPL220617P001300002020-11-24 11:52AM EST130.0028.2027.5528.000.00-176633.38%
AAPL220617P001350002020-11-25 2:52PM EST135.0031.2531.0031.55-0.36-1.14%169333.46%
AAPL220617P001400002020-11-20 1:33PM EST140.0033.9934.6035.150.00-14333.37%
AAPL220617P001450002020-11-19 9:30AM EST145.0037.8138.3538.850.00-11233.20%
AAPL220617P001500002020-11-16 10:23AM EST150.0040.0042.2042.900.00-41333.45%
AAPL220617P001550002020-10-12 1:29PM EST155.0044.4244.4545.100.00-2229.79%
AAPL220617P001600002020-10-12 10:33AM EST160.0049.5248.4549.100.00-2529.32%
AAPL220617P001650002020-11-23 1:05PM EST165.0055.6054.6055.350.00-2233.59%
AAPL220617P001700002020-11-13 1:13PM EST170.0057.2558.8559.750.00-2233.80%
AAPL220617P001750002020-11-25 3:51PM EST175.0063.5363.2564.00+3.13+5.18%201333.51%
AAPL220617P001800002020-08-31 12:14PM EST180.0063.5570.4071.850.00-2441.12%
AAPL220617P001850002020-10-12 1:29PM EST185.0069.5069.8070.750.00-1026.84%
AAPL220617P001900002020-09-02 9:35AM EST190.0072.0080.0085.000.00-11250.11%
AAPL220617P001950002020-08-24 9:49AM EST195.006.3288.9589.950.00-10050.32%
AAPL220617P002000002020-10-12 8:48AM EST200.0085.3083.5084.500.00-24223.61%
AAPL220617P002100002020-08-27 1:53PM EST210.007.967.408.30+0.01+0.13%33550.00%
AAPL220617P002200002020-08-24 8:53AM EST220.008.528.459.35+0.02+0.24%22,9080.00%
AAPL220617P002250002020-09-21 8:43AM EST225.00122.20110.05111.350.00-4436.74%
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%
AAPL220617P002500002020-11-19 12:48PM EST250.00133.42134.40135.450.00-14136.89%
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%