Australia markets open in 2 hours 12 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.31-0.38 (-0.24%)
As of 03:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C000400002022-01-24 3:44PM EST40.00120.00117.80119.500.00-125577.25%
AAPL220916C000412502022-01-21 1:05PM EST41.25123.00117.40117.900.00-14100.00%
AAPL220916C000425002022-01-03 3:41PM EST42.50139.24116.05116.550.00-840.00%
AAPL220916C000437502022-01-25 12:34PM EST43.75114.50114.50115.000.00-1960.00%
AAPL220916C000450002022-01-25 2:54PM EST45.00117.44113.50114.000.00-11680.00%
AAPL220916C000462502022-01-05 12:09PM EST46.25132.69112.25112.750.00-662550.00%
AAPL220916C000475002021-11-05 10:03AM EST47.50103.54114.15114.950.00-99110.01%
AAPL220916C000487502022-01-05 12:21PM EST48.75130.15109.85110.350.00-1502060.00%
AAPL220916C000500002022-01-21 10:02AM EST50.00113.50108.55109.050.00-12370.00%
AAPL220916C000525002022-01-11 9:57AM EST52.50118.95106.25106.750.00-44050.00%
AAPL220916C000550002021-11-08 10:07AM EST55.0096.55122.65126.550.00-250207.41%
AAPL220916C000575002021-11-29 2:39PM EST57.50103.25121.50123.650.00-1313202.00%
AAPL220916C000600002022-01-24 9:30AM EST60.00101.4598.6099.050.00-11,6990.00%
AAPL220916C000625002022-01-25 2:20PM EST62.5099.0099.6099.950.00-262188.93%
AAPL220916C000650002022-01-26 3:23PM EST65.0093.7393.6594.150.00-632,2310.00%
AAPL220916C000675002022-01-26 2:56PM EST67.5093.1091.2591.750.00-11,0780.00%
AAPL220916C000700002022-01-24 3:16PM EST70.0089.6289.0589.550.00-1821,41648.78%
AAPL220916C000725002022-01-24 1:42PM EST72.5085.5186.3586.850.00-6544738.57%
AAPL220916C000750002022-01-25 10:18AM EST75.0083.4684.1584.650.00-12,01847.36%
AAPL220916C000762502022-01-20 3:14PM EST76.2590.4583.0083.500.00-633748.34%
AAPL220916C000775002022-01-27 1:47PM EST77.5082.5081.8082.35+1.40+1.73%276649.05%
AAPL220916C000787502022-01-20 9:32AM EST78.7589.3080.6081.100.00-414148.07%
AAPL220916C000800002022-01-27 10:57AM EST80.0083.4079.1579.65+3.77+4.73%883043.70%
AAPL220916C000812502022-01-25 12:16PM EST81.2577.6878.3078.800.00-135648.88%
AAPL220916C000825002022-01-24 10:39AM EST82.5077.2577.0577.550.00-239447.90%
AAPL220916C000837502022-01-27 3:31PM EST83.7575.8575.9076.40-14.05-15.63%145048.10%
AAPL220916C000850002022-01-27 11:19AM EST85.0078.5074.7574.95+1.50+1.95%162644.75%
AAPL220916C000862502022-01-24 10:11AM EST86.2573.6673.2573.750.00-151844.46%
AAPL220916C000875002022-01-27 10:54AM EST87.5076.0072.1072.60+3.45+4.76%21,92744.70%
AAPL220916C000900002022-01-27 11:46AM EST90.0074.2070.0570.55+0.42+0.57%46,61047.11%
AAPL220916C000925002022-01-27 10:40AM EST92.5070.7567.4567.95+0.75+1.07%21,26144.36%
AAPL220916C000950002022-01-24 3:37PM EST95.0066.2465.0565.450.00-51,86542.53%
AAPL220916C000975002022-01-27 2:47PM EST97.5064.3062.8563.30+1.30+2.06%184243.34%
AAPL220916C001000002022-01-27 9:31AM EST100.0064.2060.6060.95-1.70-2.58%14,73542.48%
AAPL220916C001025002022-01-27 3:13PM EST102.5058.7058.2558.70-3.85-6.16%873342.16%
AAPL220916C001050002022-01-25 1:40PM EST105.0057.3056.2056.700.00-12,04843.01%
AAPL220916C001075002022-01-24 11:42AM EST107.5052.7553.9054.300.00-42,37441.61%
AAPL220916C001100002022-01-26 11:09AM EST110.0055.1551.7552.100.00-12,65141.13%
AAPL220916C001125002022-01-27 9:52AM EST112.5053.7549.6549.950.00-12,78540.74%
AAPL220916C001150002022-01-27 1:39PM EST115.0047.9547.2547.65-2.20-4.39%42,75439.64%
AAPL220916C001175002022-01-25 10:12AM EST117.5044.3645.4045.650.00-23,36839.62%
AAPL220916C001200002022-01-27 3:32PM EST120.0043.3043.1043.55-0.70-1.59%373,52339.11%
AAPL220916C001225002022-01-27 2:41PM EST122.5042.2541.3041.65-2.80-6.22%22,73439.13%
AAPL220916C001250002022-01-27 3:21PM EST125.0039.3539.4039.60-0.80-1.99%14222,37438.54%
AAPL220916C001300002022-01-27 3:30PM EST130.0035.5135.2035.45-1.90-5.08%10913,82036.95%
AAPL220916C001350002022-01-27 2:29PM EST135.0032.0031.4531.70+0.65+2.07%305,13736.10%
AAPL220916C001400002022-01-27 3:23PM EST140.0028.0028.1528.30-0.90-3.11%17412,88335.66%
AAPL220916C001450002022-01-27 2:26PM EST145.0024.9024.6524.80-0.65-2.54%346,21834.54%
AAPL220916C001500002022-01-27 3:31PM EST150.0021.5521.6021.80-1.25-5.48%25217,84634.08%
AAPL220916C001550002022-01-27 3:28PM EST155.0018.9518.7518.95-0.05-0.26%1107,62933.47%
AAPL220916C001600002022-01-27 3:30PM EST160.0016.3516.1516.35-0.75-4.39%54519,39932.91%
AAPL220916C001650002022-01-27 3:31PM EST165.0013.9713.8514.05-0.21-1.48%3746,67232.50%
AAPL220916C001700002022-01-27 3:22PM EST170.0011.8511.7511.95-0.30-2.47%53512,46432.03%
AAPL220916C001750002022-01-27 3:19PM EST175.0010.1310.1010.25+0.08+0.80%25512,92531.94%
AAPL220916C001800002022-01-27 3:12PM EST180.008.628.408.55+0.04+0.47%12414,73131.42%
AAPL220916C001850002022-01-27 3:30PM EST185.007.157.057.20+0.10+1.42%436,39331.23%
AAPL220916C001900002022-01-27 3:22PM EST190.005.905.856.00-0.02-0.34%5410,18830.98%
AAPL220916C001950002022-01-27 2:15PM EST195.005.164.905.05+0.11+2.18%183,81430.94%
AAPL220916C002000002022-01-27 3:26PM EST200.004.084.004.15-0.37-8.31%10813,44530.68%
AAPL220916C002100002022-01-27 3:22PM EST210.002.852.822.92-0.06-2.06%693,94830.74%
AAPL220916C002200002022-01-27 2:26PM EST220.002.001.942.01-0.03-1.48%484,19530.70%
AAPL220916C002250002022-01-27 2:55PM EST225.001.691.621.69-0.31-15.50%125,16530.81%
AAPL220916C002300002022-01-27 2:48PM EST230.001.411.351.43-0.29-17.06%143,19130.97%
AAPL220916C002400002022-01-27 3:21PM EST240.001.000.981.03-0.20-16.67%121,72331.30%
AAPL220916C002500002022-01-27 3:21PM EST250.000.750.710.75-0.01-1.32%5930,04831.67%
AAPL220916C002600002022-01-27 9:37AM EST260.000.590.550.600.00-27,94632.50%
AAPL220916C002700002022-01-27 2:44PM EST270.000.420.390.450.00-1053232.89%
AAPL220916C002800002022-01-27 11:20AM EST280.000.340.310.350.00-265333.42%
AAPL220916C002900002022-01-27 3:26PM EST290.000.250.220.28+0.01+4.17%817134.03%
AAPL220916C003000002022-01-27 2:46PM EST300.000.230.160.220.00-91,58234.47%
AAPL220916C003050002020-08-24 9:05AM EST305.00218.00216.15220.500.00-11420.00%
AAPL220916C003100002020-08-28 1:00PM EST310.00215.66212.75217.00-2.40-1.10%41270.00%
AAPL220916C003150002020-08-24 8:47AM EST315.00219.40209.10213.50-0.01-0.00%2490.00%
AAPL220916C003200002020-08-28 12:30PM EST320.00208.00205.30209.50-0.02-0.01%12070.00%
AAPL220916C003250002020-08-27 8:33AM EST325.00210.40202.00206.00+0.02+0.01%11120.00%
AAPL220916C003300002020-08-28 2:11PM EST330.00202.86201.00203.45-1.45-0.71%41380.00%
AAPL220916C003350002020-08-25 10:27AM EST335.00195.00194.80199.000.00-1870.00%
AAPL220916C003400002020-08-28 12:43PM EST340.00196.50191.40195.50-3.50-1.75%31700.00%
AAPL220916C003450002020-08-25 9:07AM EST345.00186.52188.05192.50+0.02+0.01%1930.00%
AAPL220916C003500002020-08-27 12:27PM EST350.00188.15184.85189.00-0.87-0.46%37210.00%
AAPL220916C003600002020-08-28 2:12PM EST360.00182.70178.35182.50+0.22+0.12%278370.00%
AAPL220916C003700002020-08-28 11:56AM EST370.00177.00172.05176.50+4.30+2.49%33590.00%
AAPL220916C003800002020-08-28 2:00PM EST380.00169.34165.95170.00+0.49+0.29%65940.00%
AAPL220916C003900002020-08-28 9:36AM EST390.00163.90160.20164.00+0.45+0.28%122610.00%
AAPL220916C004000002020-08-28 2:44PM EST400.00157.00157.00158.50-1.22-0.77%440685.55%
AAPL220916C004100002020-08-28 12:33PM EST410.00150.44150.15152.85-1.11-0.73%12194539.80%
AAPL220916C004200002020-08-28 2:46PM EST420.00149.34143.35146.35+0.74+0.50%22570476.11%
AAPL220916C004300002020-08-28 2:53PM EST430.00143.80138.60141.15+1.05+0.74%10882443.74%
AAPL220916C004400002020-08-28 1:38PM EST440.00137.44133.25137.00-0.15-0.11%6353418.90%
AAPL220916C004500002020-08-28 2:40PM EST450.00132.80128.45132.00+0.68+0.51%4926397.21%
AAPL220916C004600002020-08-28 10:57AM EST460.00128.25123.95127.30+0.45+0.35%1595379.51%
AAPL220916C004700002020-08-28 1:13PM EST470.00122.50120.70122.70-0.69-0.56%22932366.08%
AAPL220916C004800002020-08-28 12:33PM EST480.00118.80115.20118.40-0.09-0.08%131366350.54%
AAPL220916C004900002020-08-28 1:55PM EST490.00114.00111.05114.15-0.42-0.37%300338.45%
AAPL220916C005000002020-08-28 2:59PM EST500.00108.50107.85110.40-3.00-2.69%1696,512329.28%
AAPL220916C005200002020-08-28 2:58PM EST520.00101.43100.00102.45+0.16+0.16%1941,339309.78%
AAPL220916C005400002020-08-28 1:19PM EST540.0095.1792.6595.45+0.49+0.52%291,205293.87%
AAPL220916C005600002020-08-28 2:56PM EST560.0088.4086.1588.90+0.70+0.80%811,958280.58%
AAPL220916C005800002020-08-28 2:54PM EST580.0079.2580.4083.10-3.35-4.06%231,568269.66%
AAPL220916C006000002020-08-28 2:59PM EST600.0076.5575.0077.45-0.05-0.07%571,016259.71%
AAPL220916C006200002020-08-28 2:51PM EST620.0073.7070.0572.55+2.05+2.86%130216251.31%
AAPL220916C006400002020-08-28 2:08PM EST640.001,386.00339.15344.00+1,320.05+2,001.59%31020.00%
AAPL220916C006600002020-08-28 2:46PM EST660.001,200.00334.50339.00+1,138.87+1,863.03%28100.00%
AAPL220916C006800002020-08-28 2:53PM EST680.001,338.40330.00334.50+1,281.90+2,268.85%11160.00%
AAPL220916C007000002020-08-28 1:32PM EST700.001,089.40325.15330.00+1,032.90+1,828.14%940.00%
AAPL220916C007200002020-08-28 2:57PM EST720.00324.69320.50325.00+273.19+530.47%30260.00%
AAPL220916C007400002020-08-28 2:48PM EST740.001,262.60316.00320.50+1,215.10+2,558.11%1710.00%
AAPL220916C008000002020-08-28 2:31PM EST800.00306.89302.25307.00+266.99+669.15%161970.00%
AAPL220916C009000002020-08-28 2:46PM EST900.0031.4730.4032.20+1.17+3.86%1721192.52%
AAPL220916C010000002020-08-28 2:59PM EST1,000.0024.7524.5024.75+1.10+4.65%1,315-183.73%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P000400002022-01-25 10:25AM EST40.000.080.060.080.00-31,01167.58%
AAPL220916P000412502022-01-13 9:30AM EST41.250.040.030.080.00-232164.45%
AAPL220916P000425002022-01-24 1:24PM EST42.500.110.060.100.00-3024165.72%
AAPL220916P000437502021-12-15 3:08PM EST43.750.080.020.090.00-127761.72%
AAPL220916P000450002022-01-26 9:42AM EST45.000.110.060.120.00-51,58663.87%
AAPL220916P000462502021-12-02 10:09AM EST46.250.180.000.240.00-765,18264.65%
AAPL220916P000475002022-01-26 3:50PM EST47.500.160.110.130.00-14,00663.38%
AAPL220916P000487502022-01-26 3:50PM EST48.750.170.130.140.00-117762.99%
AAPL220916P000500002022-01-26 3:50PM EST50.000.190.140.160.00-11,40162.50%
AAPL220916P000525002022-01-27 2:06PM EST52.500.170.180.20-0.10-37.04%631,64161.91%
AAPL220916P000550002022-01-27 1:50PM EST55.000.220.220.24+0.06+37.50%5811,58561.04%
AAPL220916P000575002022-01-27 2:46PM EST57.500.250.260.28-0.05-16.67%5791,10760.01%
AAPL220916P000600002022-01-27 3:21PM EST60.000.310.310.33+0.13+72.22%86044659.13%
AAPL220916P000625002022-01-27 2:06PM EST62.500.340.360.38+0.07+25.93%5621,62258.11%
AAPL220916P000650002022-01-27 1:35PM EST65.000.420.420.43-0.07-14.29%6651,07357.13%
AAPL220916P000675002022-01-27 1:57PM EST67.500.480.490.50-0.02-4.00%16274856.32%
AAPL220916P000700002022-01-26 3:48PM EST70.000.600.480.500.00-481,47854.05%
AAPL220916P000725002022-01-21 10:13AM EST72.500.510.630.660.00-596154.54%
AAPL220916P000750002022-01-24 11:01AM EST75.000.800.710.740.00-501,90953.56%
AAPL220916P000762502022-01-21 10:13AM EST76.250.610.750.780.00-3948053.05%
AAPL220916P000775002022-01-21 10:14AM EST77.500.650.800.830.00-244,18352.66%
AAPL220916P000787502022-01-27 12:51PM EST78.750.810.860.88+0.13+19.12%1091452.30%
AAPL220916P000800002022-01-27 12:18PM EST80.000.800.910.93-0.09-10.11%124,99151.83%
AAPL220916P000812502022-01-27 12:51PM EST81.250.910.960.99-0.11-10.78%641251.42%
AAPL220916P000825002022-01-27 1:15PM EST82.500.991.001.05+0.04+4.21%3070850.93%
AAPL220916P000837502022-01-27 1:05PM EST83.751.021.071.11-0.06-5.56%138750.56%
AAPL220916P000850002022-01-25 1:41PM EST85.001.121.121.18-0.10-8.20%991,17050.13%
AAPL220916P000862502022-01-24 11:27AM EST86.251.311.191.250.00-158750.04%
AAPL220916P000875002022-01-27 9:52AM EST87.501.121.261.31-0.17-13.18%41,12549.56%
AAPL220916P000900002022-01-27 11:44AM EST90.001.201.401.46-0.17-12.41%54,28248.78%
AAPL220916P000925002022-01-24 9:30AM EST92.501.481.541.600.00-21,18547.85%
AAPL220916P000950002022-01-27 10:05AM EST95.001.501.721.78-0.10-6.25%29,96747.12%
AAPL220916P000975002022-01-26 2:16PM EST97.501.741.901.970.00-482,40746.38%
AAPL220916P001000002022-01-27 3:24PM EST100.002.172.122.16+0.24+12.44%12511,58145.56%
AAPL220916P001025002022-01-24 9:37AM EST102.502.052.312.380.00-11,92444.81%
AAPL220916P001050002022-01-27 12:14PM EST105.002.282.552.63-0.33-12.64%88,37844.15%
AAPL220916P001075002022-01-26 12:56PM EST107.502.452.812.890.00-13,22343.45%
AAPL220916P001100002022-01-27 12:59PM EST110.002.863.053.20-0.24-7.74%237,58342.88%
AAPL220916P001125002022-01-25 3:54PM EST112.502.963.353.500.00-22,33742.17%
AAPL220916P001150002022-01-26 12:51PM EST115.003.223.703.800.00-38,32541.39%
AAPL220916P001175002022-01-27 3:25PM EST117.504.204.104.25-0.05-1.18%383,28441.07%
AAPL220916P001200002022-01-27 1:58PM EST120.004.404.504.65-0.25-5.38%8,0056,75640.46%
AAPL220916P001225002022-01-27 12:35PM EST122.504.554.955.05-0.50-9.90%1224,87139.77%
AAPL220916P001250002022-01-27 3:02PM EST125.005.315.405.50+0.61+12.98%16314,91039.14%
AAPL220916P001300002022-01-27 11:20AM EST130.005.556.506.65-1.00-15.27%2348,45538.33%
AAPL220916P001350002022-01-27 2:23PM EST135.007.657.757.90-0.25-3.16%19117,58637.37%
AAPL220916P001400002022-01-27 3:15PM EST140.009.249.209.35-0.06-0.65%2,7638,79536.48%
AAPL220916P001450002022-01-27 3:02PM EST145.0010.5610.8011.00-0.07-0.66%908,73635.64%
AAPL220916P001500002022-01-27 2:50PM EST150.0012.4012.8012.95-0.04-0.32%13225,52535.02%
AAPL220916P001550002022-01-27 2:47PM EST155.0014.3714.9515.10-0.08-0.55%5266,39334.38%
AAPL220916P001600002022-01-27 3:17PM EST160.0017.3817.3517.45+0.18+1.05%5659,97633.70%
AAPL220916P001650002022-01-27 3:26PM EST165.0020.0920.0020.15+0.12+0.60%4395,68333.29%
AAPL220916P001700002022-01-27 2:37PM EST170.0022.5022.8023.05-0.37-1.62%615,05532.83%
AAPL220916P001750002022-01-27 2:37PM EST175.0025.6526.0026.25+0.95+3.85%587,55532.55%
AAPL220916P001800002022-01-26 11:26AM EST180.0026.5329.4529.700.00-83,82732.37%
AAPL220916P001850002022-01-27 3:33PM EST185.0033.0932.8533.10-3.00-8.31%5296731.67%
AAPL220916P001900002022-01-27 11:58AM EST190.0033.5936.8537.15-0.04-0.12%21,29432.03%
AAPL220916P001950002022-01-26 11:22AM EST195.0037.4540.8041.050.00-171431.69%
AAPL220916P002000002022-01-26 11:34AM EST200.0041.3144.8045.100.00-31,06131.35%
AAPL220916P002100002022-01-26 11:39AM EST210.0050.0053.6053.950.00-143031.81%
AAPL220916P002200002022-01-24 3:01PM EST220.0063.5562.9563.250.00-1511,71332.77%
AAPL220916P002250002022-01-24 12:54PM EST225.0069.3467.5068.000.00-155033.36%
AAPL220916P002300002022-01-24 10:33AM EST230.0072.5872.3072.800.00-844334.01%
AAPL220916P002400002022-01-25 10:55AM EST240.0082.1081.7582.200.00-115933.95%
AAPL220916P002500002022-01-27 3:24PM EST250.0092.0591.7592.25+0.20+0.22%674336.66%
AAPL220916P002600002022-01-27 3:24PM EST260.00101.95101.65102.15+11.99+13.33%224438.44%
AAPL220916P002700002022-01-10 12:09AM EST270.0017.32111.25111.750.00-114838.11%
AAPL220916P002800002022-01-25 1:45PM EST280.00120.43121.45121.950.00-1141.46%
AAPL220916P002900002022-01-10 12:09AM EST290.0022.00131.25131.750.00-123342.02%
AAPL220916P003000002022-01-10 12:09AM EST300.0023.92141.45141.950.00-2533445.24%
AAPL220916P003050002020-08-11 12:33PM EST305.0029.5224.7526.150.00-1670.00%
AAPL220916P003100002020-08-24 12:31PM EST310.0025.4026.4027.350.00-127850.00%
AAPL220916P003150002020-08-27 1:09PM EST315.0027.9227.3028.65+0.02+0.07%1520.00%
AAPL220916P003200002020-08-27 12:48PM EST320.0029.7228.6530.10+0.02+0.07%2900.00%
AAPL220916P003250002020-08-24 9:38AM EST325.0029.4830.0031.50-0.01-0.03%1500.00%
AAPL220916P003300002020-08-27 10:10AM EST330.0031.0831.4532.95+0.02+0.06%2300.00%
AAPL220916P003350002020-08-28 12:17PM EST335.0033.4032.9034.45+1.50+4.70%1480.00%
AAPL220916P003400002020-08-24 9:34AM EST340.0033.6034.4535.950.00-200.00%
AAPL220916P003450002020-08-25 2:11PM EST345.0035.5236.0037.55+0.02+0.06%100.00%
AAPL220916P003500002020-08-28 10:31AM EST350.0038.7537.6039.20+1.05+2.79%61190.00%
AAPL220916P003600002020-08-28 12:29PM EST360.0042.2041.0042.60+2.24+5.61%24600.00%
AAPL220916P003700002020-08-26 8:55AM EST370.0042.8444.5046.20-0.01-0.02%2900.00%
AAPL220916P003800002020-08-28 10:56AM EST380.0048.6448.2549.95+0.24+0.50%11270.00%
AAPL220916P003900002020-08-28 2:11PM EST390.0052.7252.2553.95+1.15+2.23%1470.00%
AAPL220916P004000002020-08-28 1:41PM EST400.0056.8556.3058.10+0.02+0.04%68170.00%
AAPL220916P004100002020-08-28 10:54AM EST410.0060.7560.6062.45-0.30-0.49%2680.00%
AAPL220916P004200002020-08-28 12:29PM EST420.0065.4065.0567.00+1.22+1.90%4600.00%
AAPL220916P004300002020-08-28 11:56AM EST430.0069.0569.7571.75-0.34-0.49%11140.00%
AAPL220916P004400002020-08-27 9:40AM EST440.0073.2974.5576.650.00-121770.00%
AAPL220916P004500002020-08-28 1:09PM EST450.0080.0079.6081.75-0.76-0.94%11230.00%
AAPL220916P004600002020-08-27 9:40AM EST460.0083.1984.8087.000.00-1390.00%
AAPL220916P004700002020-08-27 10:14AM EST470.0087.1590.1592.450.00-1000.00%
AAPL220916P004800002020-08-27 11:28AM EST480.0095.4595.7098.050.00-270.00%
AAPL220916P004900002020-08-27 1:29PM EST490.00101.20101.45103.850.00-800.00%
AAPL220916P005000002020-08-28 2:56PM EST500.00108.50107.30109.00+2.80+2.65%113180.00%
AAPL220916P005200002020-08-28 12:11PM EST520.00122.00119.45122.20+6.25+5.40%18190.00%
AAPL220916P005400002020-08-27 8:31AM EST540.00126.40132.20135.200.00-1480.00%
AAPL220916P005600002020-08-27 9:45AM EST560.00143.30145.50147.500.00-33180.00%
AAPL220916P006000002020-08-28 10:27AM EST600.00172.00173.65177.00-0.10-0.06%1190.00%
AAPL220916P006400002020-08-04 11:01AM EST640.00226.35203.55207.000.00--20.00%
AAPL220916P006600002020-08-18 12:21PM EST660.00236.40219.35222.500.00-130.00%
AAPL220916P006800002020-08-27 9:01AM EST680.0023.204.805.85-205.13-89.84%2160.00%
AAPL220916P007000002020-08-27 2:44PM EST700.0022.205.206.25-227.80-91.12%2370.00%
AAPL220916P007200002020-08-25 2:59PM EST720.006.005.606.65-258.10-97.73%101130.00%
AAPL220916P007400002020-08-26 1:55PM EST740.0026.806.457.10-252.50-90.40%-1,3220.00%
AAPL220916P009000002020-08-27 1:51PM EST900.00424.83425.50429.500.00--30.00%
AAPL220916P010000002020-08-28 12:27PM EST1,000.00521.65519.00523.00+3.86+0.75%17-0.00%