Australia markets open in 5 hours 46 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.74+0.07 (+0.05%)
As of 02:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C000400002022-06-23 1:44PM EDT40.0096.50101.70102.000.00-296112.31%
AAPL220916C000412502022-05-20 2:14PM EDT41.2592.6089.7591.200.00-73200.00%
AAPL220916C000425002022-05-02 10:48AM EDT42.50113.88104.90107.600.00-114255.01%
AAPL220916C000437502022-06-03 9:43AM EDT43.75102.6797.8598.250.00-14097.66%
AAPL220916C000450002022-06-03 9:43AM EDT45.00101.3996.7097.050.00-262104.88%
AAPL220916C000462502022-05-31 9:57AM EDT46.25102.3095.4095.750.00-26797.07%
AAPL220916C000475002022-05-24 10:53AM EDT47.5090.6089.8090.600.00-290.00%
AAPL220916C000487502022-02-03 3:07PM EDT48.75126.79112.90116.150.00-2003389.89%
AAPL220916C000500002022-06-27 11:25AM EDT50.0092.9591.7092.00+2.95+3.28%112293.36%
AAPL220916C000525002022-05-02 1:16PM EDT52.50102.5694.9097.750.00-12406215.04%
AAPL220916C000550002022-05-13 11:18AM EDT55.0092.3081.4583.400.00-1680.00%
AAPL220916C000575002022-05-13 11:00AM EDT57.5089.6579.0080.550.00-33100.00%
AAPL220916C000600002022-06-10 2:30PM EDT60.0078.3781.7082.200.00-1731784.96%
AAPL220916C000625002022-06-01 9:36AM EDT62.5088.6079.2579.500.00-416676.47%
AAPL220916C000650002022-06-02 2:56PM EDT65.0085.5576.7577.100.00-501,27176.17%
AAPL220916C000675002022-06-02 2:56PM EDT67.5083.0574.2574.650.00-5033774.12%
AAPL220916C000700002022-06-17 10:55AM EDT70.0060.8771.7572.100.00-592669.53%
AAPL220916C000725002022-05-18 1:41PM EDT72.5069.9260.0560.400.00-41040.00%
AAPL220916C000750002022-06-23 11:13AM EDT75.0063.5166.8567.200.00-11,78867.58%
AAPL220916C000762502022-05-11 2:58PM EDT76.2571.3860.9062.300.00-21810.00%
AAPL220916C000775002022-06-22 3:59PM EDT77.5058.3964.3564.700.00-876264.50%
AAPL220916C000787502022-05-20 12:05PM EDT78.7558.8452.7054.200.00-21380.00%
AAPL220916C000800002022-06-27 9:30AM EDT80.0063.0261.9562.30+6.22+10.95%467164.60%
AAPL220916C000812502022-06-15 2:00PM EDT81.2553.8760.7561.100.00-235464.40%
AAPL220916C000825002022-05-17 11:39AM EDT82.5066.5046.0050.200.00-13610.00%
AAPL220916C000837502022-06-16 1:02PM EDT83.7548.5058.2558.600.00-841861.33%
AAPL220916C000850002022-06-24 9:47AM EDT85.0057.8057.0057.35+1.30+2.30%168659.86%
AAPL220916C000862502022-05-16 2:48PM EDT86.2561.4549.0050.800.00-15110.00%
AAPL220916C000875002022-06-24 9:42AM EDT87.5053.8254.6554.950.00-51,47159.64%
AAPL220916C000900002022-06-27 9:46AM EDT90.0052.4052.1552.45+1.10+2.14%86,86356.64%
AAPL220916C000925002022-06-16 1:44PM EDT92.5040.0549.8050.050.00-11,25455.98%
AAPL220916C000950002022-06-24 9:30AM EDT95.0045.8547.4047.600.00-72,07054.22%
AAPL220916C000975002022-06-21 3:54PM EDT97.5040.0044.9545.250.00-11,05252.73%
AAPL220916C001000002022-06-27 11:46AM EDT100.0043.9542.6042.85+5.10+13.13%85,04251.42%
AAPL220916C001025002022-06-22 10:24AM EDT102.5036.2540.2540.550.00-167150.49%
AAPL220916C001050002022-06-24 3:51PM EDT105.0037.1537.8038.150.00-42,18650.05%
AAPL220916C001075002022-06-24 9:42AM EDT107.5035.1035.5535.800.00-12,27148.39%
AAPL220916C001100002022-06-24 3:59PM EDT110.0033.5033.3033.550.00-92,58247.41%
AAPL220916C001125002022-06-24 9:56AM EDT112.5030.1030.9531.250.00-12,76045.81%
AAPL220916C001150002022-06-24 10:35AM EDT115.0028.0828.7529.050.00-72,71944.76%
AAPL220916C001175002022-06-27 1:02PM EDT117.5027.3026.6526.90+1.30+5.00%143,51643.79%
AAPL220916C001200002022-06-27 12:32PM EDT120.0024.9624.5024.75+0.16+0.65%43,01142.54%
AAPL220916C001225002022-06-27 12:16PM EDT122.5023.5522.4522.65+2.25+10.56%13,13541.36%
AAPL220916C001250002022-06-27 1:33PM EDT125.0020.7020.5020.65+0.09+0.44%1422,56140.42%
AAPL220916C001300002022-06-27 1:31PM EDT130.0017.0516.6516.85+0.05+0.29%19513,37138.59%
AAPL220916C001350002022-06-27 1:45PM EDT135.0013.3013.2013.35-0.20-1.48%1307,84636.77%
AAPL220916C001400002022-06-27 1:55PM EDT140.0010.2010.1510.30-0.07-0.68%50714,23535.35%
AAPL220916C001450002022-06-27 1:59PM EDT145.007.527.507.55-0.18-2.34%8509,94033.56%
AAPL220916C001500002022-06-27 1:55PM EDT150.005.355.305.35-0.15-2.73%1,07625,60532.22%
AAPL220916C001550002022-06-27 1:56PM EDT155.003.653.603.65-0.10-2.67%1,36614,41131.15%
AAPL220916C001600002022-06-27 1:49PM EDT160.002.362.382.39-0.14-5.60%1,00142,49730.25%
AAPL220916C001650002022-06-27 1:50PM EDT165.001.521.531.54-0.08-5.00%56915,68529.72%
AAPL220916C001700002022-06-27 1:38PM EDT170.000.970.960.98-0.03-3.00%45323,18529.46%
AAPL220916C001750002022-06-27 1:53PM EDT175.000.610.610.62-0.03-4.69%14814,84029.37%
AAPL220916C001800002022-06-27 1:37PM EDT180.000.400.390.400.00-25528,30729.52%
AAPL220916C001850002022-06-27 1:14PM EDT185.000.280.260.27+0.03+12.00%6614,87729.96%
AAPL220916C001900002022-06-27 11:45AM EDT190.000.180.180.19+0.01+5.88%4316,12330.57%
AAPL220916C001950002022-06-27 12:38PM EDT195.000.130.130.140.00-345,32231.35%
AAPL220916C002000002022-06-27 1:46PM EDT200.000.100.100.110.00-14317,63732.32%
AAPL220916C002100002022-06-24 3:34PM EDT210.000.060.060.070.00-268,63934.18%
AAPL220916C002200002022-06-27 9:30AM EDT220.000.060.040.05+0.02+50.00%76,50636.23%
AAPL220916C002250002022-06-24 11:40AM EDT225.000.040.030.050.00-36,80437.89%
AAPL220916C002300002022-06-23 10:49AM EDT230.000.040.030.040.00-23,72838.48%
AAPL220916C002400002022-06-23 9:30AM EDT240.000.010.020.030.00-22,04740.23%
AAPL220916C002500002022-06-27 12:50PM EDT250.000.020.020.03-0.01-33.33%131,11542.97%
AAPL220916C002600002022-06-27 11:51AM EDT260.000.030.010.04-0.01-25.00%137,78046.88%
AAPL220916C002700002022-06-10 11:45AM EDT270.000.040.000.060.00-166051.37%
AAPL220916C002800002022-06-27 12:16PM EDT280.000.010.000.06-0.02-66.67%691,02750.39%
AAPL220916C002900002022-06-23 11:46AM EDT290.000.010.000.030.00-101,67852.73%
AAPL220916C003000002022-06-27 12:17PM EDT300.000.010.010.03-0.01-50.00%728,81752.73%
AAPL220916C003050002020-08-24 10:05AM EDT305.00218.00216.15220.500.00-11420.00%
AAPL220916C003100002020-08-28 2:00PM EDT310.00215.66212.75217.00-2.40-1.10%41270.00%
AAPL220916C003150002020-08-24 9:47AM EDT315.00219.40209.10213.50-0.01-0.00%2490.00%
AAPL220916C003200002020-08-28 1:30PM EDT320.00208.00205.30209.50-0.02-0.01%12070.00%
AAPL220916C003250002020-08-27 9:33AM EDT325.00210.40202.00206.00+0.02+0.01%11120.00%
AAPL220916C003300002020-08-28 3:11PM EDT330.00202.86201.00203.45-1.45-0.71%41380.00%
AAPL220916C003350002020-08-25 11:27AM EDT335.00195.00194.80199.000.00-1870.00%
AAPL220916C003400002020-08-28 1:43PM EDT340.00196.50191.40195.50-3.50-1.75%31700.00%
AAPL220916C003450002020-08-25 10:07AM EDT345.00186.52188.05192.50+0.02+0.01%1930.00%
AAPL220916C003500002020-08-27 1:27PM EDT350.00188.15184.85189.00-0.87-0.46%37210.00%
AAPL220916C003600002020-08-28 3:12PM EDT360.00182.70178.35182.50+0.22+0.12%278370.00%
AAPL220916C003700002020-08-28 12:56PM EDT370.00177.00172.05176.50+4.30+2.49%33590.00%
AAPL220916C003800002020-08-28 3:00PM EDT380.00169.34165.95170.00+0.49+0.29%65940.00%
AAPL220916C003900002020-08-28 10:36AM EDT390.00163.90160.20164.00+0.45+0.28%122610.00%
AAPL220916C004000002020-08-28 3:44PM EDT400.00157.00157.00158.50-1.22-0.77%4400.00%
AAPL220916C004100002020-08-28 1:33PM EDT410.00150.44150.15152.85-1.11-0.73%121940.00%
AAPL220916C004200002020-08-28 3:46PM EDT420.00149.34143.35146.35+0.74+0.50%225700.00%
AAPL220916C004300002020-08-28 3:53PM EDT430.00143.80138.60141.15+1.05+0.74%108821,125.00%
AAPL220916C004400002020-08-28 2:38PM EDT440.00137.44133.25137.00-0.15-0.11%6353932.23%
AAPL220916C004500002020-08-28 3:40PM EDT450.00132.80128.45132.00+0.68+0.51%4926838.01%
AAPL220916C004600002020-08-28 11:57AM EDT460.00128.25123.95127.30+0.45+0.35%1595777.29%
AAPL220916C004700002020-08-28 2:13PM EDT470.00122.50120.70122.70-0.69-0.56%22932736.47%
AAPL220916C004800002020-08-28 1:33PM EDT480.00118.80115.20118.40-0.09-0.08%131366693.60%
AAPL220916C004900002020-08-28 2:55PM EDT490.00114.00111.05114.15-0.42-0.37%300662.32%
AAPL220916C005000002020-08-28 3:59PM EDT500.00108.50107.85110.40-3.00-2.69%1696,512639.40%
AAPL220916C005200002020-08-28 3:58PM EDT520.00101.43100.00102.45+0.16+0.16%1941,339593.32%
AAPL220916C005400002020-08-28 2:19PM EDT540.0095.1792.6595.45+0.49+0.52%291,205557.45%
AAPL220916C005600002020-08-28 3:56PM EDT560.0088.4086.1588.90+0.70+0.80%811,958528.43%
AAPL220916C005800002020-08-28 3:54PM EDT580.0079.2580.4083.10-3.35-4.06%231,568505.07%
AAPL220916C006000002020-08-28 3:59PM EDT600.0076.5575.0077.45-0.05-0.07%571,016484.18%
AAPL220916C006200002020-08-28 3:51PM EDT620.0073.7070.0572.55+2.05+2.86%130216466.75%
AAPL220916C006400002020-08-28 3:08PM EDT640.001,386.00339.15344.00+1,320.05+2,001.59%31020.00%
AAPL220916C006600002020-08-28 3:46PM EDT660.001,200.00334.50339.00+1,138.87+1,863.03%28100.00%
AAPL220916C006800002020-08-28 3:53PM EDT680.001,338.40330.00334.50+1,281.90+2,268.85%11160.00%
AAPL220916C007000002020-08-28 2:32PM EDT700.001,089.40325.15330.00+1,032.90+1,828.14%940.00%
AAPL220916C007200002020-08-28 3:57PM EDT720.00324.69320.50325.00+273.19+530.47%30260.00%
AAPL220916C007400002020-08-28 3:48PM EDT740.001,262.60316.00320.50+1,215.10+2,558.11%1710.00%
AAPL220916C008000002020-08-28 3:31PM EDT800.00306.89302.25307.00+266.99+669.15%161970.00%
AAPL220916C009000002020-08-28 3:46PM EDT900.0031.4730.4032.20+1.17+3.86%1721348.79%
AAPL220916C010000002020-08-28 3:59PM EDT1,000.0024.7524.5024.75+1.10+4.65%1,315-331.47%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P000400002022-06-24 3:47PM EDT40.000.030.010.040.00-325,86395.31%
AAPL220916P000412502022-06-15 3:45PM EDT41.250.030.010.030.00-561790.63%
AAPL220916P000425002022-06-24 3:44PM EDT42.500.020.010.040.00-1041590.63%
AAPL220916P000437502022-06-15 9:44AM EDT43.750.030.010.060.00-1029491.80%
AAPL220916P000450002022-06-24 3:44PM EDT45.000.020.000.050.00-271,96686.72%
AAPL220916P000462502022-06-24 1:46PM EDT46.250.020.010.040.00-105,29584.38%
AAPL220916P000475002022-06-02 1:38PM EDT47.500.020.000.050.00-104,08182.81%
AAPL220916P000487502022-06-27 12:19PM EDT48.750.010.010.02-0.02-66.67%455477.34%
AAPL220916P000500002022-06-27 1:44PM EDT50.000.020.010.02-0.01-33.33%1032,27875.00%
AAPL220916P000525002022-06-21 11:28AM EDT52.500.040.020.030.00-501,68275.39%
AAPL220916P000550002022-06-27 1:36PM EDT55.000.030.030.040.00-112,36974.61%
AAPL220916P000575002022-06-06 2:13PM EDT57.500.060.030.040.00-12,02071.09%
AAPL220916P000600002022-06-27 10:27AM EDT60.000.040.040.050.00-71,73869.92%
AAPL220916P000625002022-06-23 11:09AM EDT62.500.070.050.060.00-52,97968.36%
AAPL220916P000650002022-06-21 9:34AM EDT65.000.110.060.070.00-52,05466.41%
AAPL220916P000675002022-06-27 12:18PM EDT67.500.070.070.08-0.01-12.50%51,80664.65%
AAPL220916P000700002022-06-27 11:38AM EDT70.000.090.080.100.00-2811,97263.09%
AAPL220916P000725002022-06-27 12:19PM EDT72.500.100.100.11-0.06-37.50%41,03861.33%
AAPL220916P000750002022-06-24 11:18AM EDT75.000.150.120.130.00-2392,04959.86%
AAPL220916P000762502022-06-22 3:18PM EDT76.250.220.130.150.00-360259.38%
AAPL220916P000775002022-06-27 12:20PM EDT77.500.140.150.16-0.10-41.67%35,67858.79%
AAPL220916P000787502022-06-24 2:58PM EDT78.750.180.160.170.00-111,05257.81%
AAPL220916P000800002022-06-27 1:55PM EDT80.000.180.180.19-0.02-10.00%1164,93857.42%
AAPL220916P000812502022-06-27 1:47PM EDT81.250.190.190.20-0.15-44.12%42,47656.45%
AAPL220916P000825002022-06-27 10:11AM EDT82.500.230.210.22-0.02-8.00%4004,04355.86%
AAPL220916P000837502022-06-24 1:20PM EDT83.750.260.230.240.00-3449755.27%
AAPL220916P000850002022-06-24 2:22PM EDT85.000.280.250.260.00-1151,33054.59%
AAPL220916P000862502022-06-27 11:45AM EDT86.250.260.270.28-0.05-16.13%157153.86%
AAPL220916P000875002022-06-23 2:33PM EDT87.500.440.290.310.00-152,80253.22%
AAPL220916P000900002022-06-27 1:52PM EDT90.000.360.350.36-0.03-7.69%116,17852.00%
AAPL220916P000925002022-06-27 1:13PM EDT92.500.400.410.43-0.07-14.89%111,34450.83%
AAPL220916P000950002022-06-27 11:16AM EDT95.000.470.490.50-0.09-16.07%3518,51349.71%
AAPL220916P000975002022-06-27 12:20PM EDT97.500.550.580.59-0.10-15.38%483,68748.58%
AAPL220916P001000002022-06-27 1:06PM EDT100.000.680.680.70-0.07-9.33%22218,37247.53%
AAPL220916P001025002022-06-27 12:16PM EDT102.500.770.810.82-0.13-14.44%53,14246.39%
AAPL220916P001050002022-06-27 1:32PM EDT105.000.930.960.97-0.14-13.08%647,92045.39%
AAPL220916P001075002022-06-27 11:57AM EDT107.501.051.131.14-0.20-16.00%252,73444.36%
AAPL220916P001100002022-06-27 1:35PM EDT110.001.321.331.35-0.11-7.69%9218,15043.46%
AAPL220916P001125002022-06-27 1:07PM EDT112.501.531.571.58-0.22-12.57%963,89942.47%
AAPL220916P001150002022-06-27 1:49PM EDT115.001.841.831.85-0.12-6.12%28011,79041.52%
AAPL220916P001175002022-06-27 11:35AM EDT117.502.052.152.17-0.37-15.29%225,31040.64%
AAPL220916P001200002022-06-27 1:51PM EDT120.002.522.512.53-0.13-4.91%3,02319,77539.72%
AAPL220916P001225002022-06-27 1:41PM EDT122.502.892.952.96-0.31-9.69%747,23338.90%
AAPL220916P001250002022-06-27 1:49PM EDT125.003.413.403.45-0.20-5.54%2,22723,71538.10%
AAPL220916P001300002022-06-27 1:50PM EDT130.004.604.554.65-0.18-3.77%57826,56736.55%
AAPL220916P001350002022-06-27 1:57PM EDT135.006.106.106.15-0.30-4.69%1,81233,89134.92%
AAPL220916P001400002022-06-27 1:45PM EDT140.007.947.958.05-0.16-1.98%2,85629,07133.42%
AAPL220916P001450002022-06-27 1:55PM EDT145.0010.3010.3010.35-0.60-5.50%39715,60431.84%
AAPL220916P001500002022-06-27 1:57PM EDT150.0013.0513.0513.15-0.20-1.51%5,78853,03430.41%
AAPL220916P001550002022-06-27 12:00PM EDT155.0015.5016.3016.50-1.40-8.28%1215,44129.36%
AAPL220916P001600002022-06-27 12:04PM EDT160.0019.4020.1520.40-1.05-5.13%2516,85228.96%
AAPL220916P001650002022-06-27 10:50AM EDT165.0023.6024.3024.50-2.06-8.03%510,39027.78%
AAPL220916P001700002022-06-27 11:11AM EDT170.0028.2528.7029.00-2.00-6.61%622,39127.41%
AAPL220916P001750002022-06-27 10:10AM EDT175.0033.2233.4033.70-2.02-5.73%110,57127.27%
AAPL220916P001800002022-06-24 3:57PM EDT180.0037.7038.2538.50-1.20-3.08%617,08826.88%
AAPL220916P001850002022-06-27 10:10AM EDT185.0042.9243.2043.45-1.78-3.98%14,20028.27%
AAPL220916P001900002022-06-27 12:58PM EDT190.0047.6048.1048.45-2.05-4.13%31,36830.57%
AAPL220916P001950002022-06-14 2:18PM EDT195.0062.2053.1553.450.00-2548632.76%
AAPL220916P002000002022-06-16 10:51AM EDT200.0070.1058.1058.400.00-2533.40%
AAPL220916P002100002022-05-27 3:40PM EDT210.0061.1666.0570.500.00-12062.95%
AAPL220916P002200002022-06-22 12:27PM EDT220.0084.3278.1578.450.00-101,50242.77%
AAPL220916P002250002022-04-12 1:56PM EDT225.0058.3380.6584.500.00-146561.47%
AAPL220916P002300002022-04-28 10:45AM EDT230.0070.1579.8081.100.00-410.00%
AAPL220916P002400002022-05-03 9:34AM EDT240.0082.6991.8592.150.00-310.00%
AAPL220916P002500002022-06-23 9:46AM EDT250.00114.00108.05108.400.00-1050.88%
AAPL220916P002600002022-01-27 4:24PM EDT260.00101.9595.0095.400.00-12430.00%
AAPL220916P002700002022-01-10 1:09AM EDT270.0017.320.000.000.00-11480.00%
AAPL220916P002800002022-04-06 12:36PM EDT280.00109.15120.25124.900.00-110.00%
AAPL220916P002900002022-03-01 1:07PM EDT290.00126.63113.00117.500.00-100.00%
AAPL220916P003000002022-06-03 11:10AM EDT300.00155.05158.10158.450.00-1051.95%
AAPL220916P003050002020-08-11 1:33PM EDT305.0029.5224.7526.150.00-1670.00%
AAPL220916P003100002020-08-24 1:31PM EDT310.0025.4026.4027.350.00-127850.00%
AAPL220916P003150002020-08-27 2:09PM EDT315.0027.9227.3028.65+0.02+0.07%1520.00%
AAPL220916P003200002020-08-27 1:48PM EDT320.0029.7228.6530.10+0.02+0.07%2900.00%
AAPL220916P003250002020-08-24 10:38AM EDT325.0029.4830.0031.50-0.01-0.03%1500.00%
AAPL220916P003300002020-08-27 11:10AM EDT330.0031.0831.4532.95+0.02+0.06%2300.00%
AAPL220916P003350002020-08-28 1:17PM EDT335.0033.4032.9034.45+1.50+4.70%1480.00%
AAPL220916P003400002020-08-24 10:34AM EDT340.0033.6034.4535.950.00-200.00%
AAPL220916P003450002020-08-25 3:11PM EDT345.0035.5236.0037.55+0.02+0.06%100.00%
AAPL220916P003500002020-08-28 11:31AM EDT350.0038.7537.6039.20+1.05+2.79%61190.00%
AAPL220916P003600002020-08-28 1:29PM EDT360.0042.2041.0042.60+2.24+5.61%24600.00%
AAPL220916P003700002020-08-26 9:55AM EDT370.0042.8444.5046.20-0.01-0.02%2900.00%
AAPL220916P003800002020-08-28 11:56AM EDT380.0048.6448.2549.95+0.24+0.50%11270.00%
AAPL220916P003900002020-08-28 3:11PM EDT390.0052.7252.2553.95+1.15+2.23%1470.00%
AAPL220916P004000002020-08-28 2:41PM EDT400.0056.8556.3058.10+0.02+0.04%68170.00%
AAPL220916P004100002020-08-28 11:54AM EDT410.0060.7560.6062.45-0.30-0.49%2680.00%
AAPL220916P004200002020-08-28 1:29PM EDT420.0065.4065.0567.00+1.22+1.90%4600.00%
AAPL220916P004300002020-08-28 12:56PM EDT430.0069.0569.7571.75-0.34-0.49%11140.00%
AAPL220916P004400002020-08-27 10:40AM EDT440.0073.2974.5576.650.00-121770.00%
AAPL220916P004500002020-08-28 2:09PM EDT450.0080.0079.6081.75-0.76-0.94%11230.00%
AAPL220916P004600002020-08-27 10:40AM EDT460.0083.1984.8087.000.00-1390.00%
AAPL220916P004700002020-08-27 11:14AM EDT470.0087.1590.1592.450.00-1000.00%
AAPL220916P004800002020-08-27 12:28PM EDT480.0095.4595.7098.050.00-270.00%
AAPL220916P004900002020-08-27 2:29PM EDT490.00101.20101.45103.850.00-800.00%
AAPL220916P005000002020-08-28 3:56PM EDT500.00108.50107.30109.00+2.80+2.65%113180.00%
AAPL220916P005200002020-08-28 1:11PM EDT520.00122.00119.45122.20+6.25+5.40%18190.00%
AAPL220916P005400002020-08-27 9:31AM EDT540.00126.40132.20135.200.00-1480.00%
AAPL220916P005600002020-08-27 10:45AM EDT560.00143.30145.50147.500.00-33180.00%
AAPL220916P006000002020-08-28 11:27AM EDT600.00172.00173.65177.00-0.10-0.06%1190.00%
AAPL220916P006400002020-08-04 12:01PM EDT640.00226.35203.55207.000.00--20.00%
AAPL220916P006600002020-08-18 1:21PM EDT660.00236.40219.35222.500.00-130.00%
AAPL220916P006800002020-08-27 10:01AM EDT680.0023.204.805.85-205.13-89.84%2160.00%
AAPL220916P007000002020-08-27 3:44PM EDT700.0022.205.206.25-227.80-91.12%2370.00%
AAPL220916P007200002020-08-25 3:59PM EDT720.006.005.606.65-258.10-97.73%101130.00%
AAPL220916P007400002020-08-26 2:55PM EDT740.0026.806.457.10-252.50-90.40%-1,3220.00%
AAPL220916P009000002020-08-27 2:51PM EDT900.00424.83425.50429.500.00--30.00%
AAPL220916P010000002020-08-28 1:27PM EDT1,000.00521.65519.00523.00+3.86+0.75%17-0.00%