Australia markets open in 13 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.12-4.69 (-4.19%)
At close: 4:00PM EDT

105.71 -1.41 (-1.32%)
After hours: 7:46PM EDT

In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C000400002020-09-22 2:47PM EDT40.0070.4365.5070.500.00-8842961.38%
AAPL220916C000412502020-09-21 2:08PM EDT41.2566.5064.0069.000.00-405658.28%
AAPL220916C000437502020-09-16 3:10PM EDT43.7568.2062.0067.000.00-22357.80%
AAPL220916C000450002020-09-22 10:19AM EDT45.0066.6261.9066.000.00-823457.50%
AAPL220916C000475002020-09-23 10:15AM EDT47.5064.4259.6563.50-2.78-4.14%145854.47%
AAPL220916C000487502020-09-09 9:49AM EDT48.7571.0057.7560.700.00-42445.25%
AAPL220916C000500002020-09-23 3:06PM EDT50.0059.0056.6559.65-2.25-3.67%477045.09%
AAPL220916C000525002020-09-21 12:01PM EDT52.5056.7056.1557.450.00-210844.15%
AAPL220916C000550002020-09-22 2:14PM EDT55.0058.6054.1055.400.00-130343.79%
AAPL220916C000575002020-09-18 11:44AM EDT57.5053.2752.2053.300.00-245843.09%
AAPL220916C000600002020-09-22 11:22AM EDT60.0052.9550.2051.350.00-562,00242.85%
AAPL220916C000625002020-09-21 12:08PM EDT62.5048.8048.2051.000.00-294147.71%
AAPL220916C000650002020-09-23 3:06PM EDT65.0047.0046.4047.50+0.50+1.08%138142.10%
AAPL220916C000675002020-09-17 10:32AM EDT67.5046.1044.6045.600.00-121,09641.63%
AAPL220916C000700002020-09-23 3:57PM EDT70.0043.0942.8543.85-5.41-11.15%553941.47%
AAPL220916C000725002020-09-21 3:47PM EDT72.5043.3741.1542.400.00-1561841.99%
AAPL220916C000750002020-09-23 3:56PM EDT75.0039.9539.4540.70-3.00-6.98%42,87041.68%
AAPL220916C000762502020-09-23 3:35PM EDT76.2539.5038.6539.75+1.33+3.48%840641.25%
AAPL220916C000775002020-09-21 10:24AM EDT77.5041.7037.8538.900.00-2044141.04%
AAPL220916C000787502020-09-23 3:16PM EDT78.7538.2037.1038.10-7.80-16.96%128340.93%
AAPL220916C000800002020-09-23 2:01PM EDT80.0036.4336.2537.35-3.02-7.66%61,02540.91%
AAPL220916C000812502020-09-21 2:43PM EDT81.2535.2135.5536.550.00-145440.74%
AAPL220916C000825002020-09-23 2:55PM EDT82.5035.7335.0038.00-1.27-3.43%1050645.45%
AAPL220916C000837502020-09-23 2:22PM EDT83.7535.0034.1035.05+0.45+1.30%236440.56%
AAPL220916C000850002020-09-23 3:49PM EDT85.0033.9833.4534.35-2.10-5.82%9487840.55%
AAPL220916C000862502020-09-21 11:13AM EDT86.2532.3532.7033.650.00-536840.50%
AAPL220916C000875002020-09-22 9:30AM EDT87.5036.0031.9533.100.00-392,37740.74%
AAPL220916C000900002020-09-23 1:53PM EDT90.0031.6330.0031.55-2.19-6.48%103,51540.22%
AAPL220916C000925002020-09-23 3:04PM EDT92.5029.8929.4030.25-1.73-5.47%481,37740.13%
AAPL220916C000950002020-09-23 2:34PM EDT95.0028.6826.0030.85-2.64-8.43%1002,38743.52%
AAPL220916C000975002020-09-22 2:01PM EDT97.5029.8525.3527.850.00-161,07340.06%
AAPL220916C001000002020-09-23 3:57PM EDT100.0026.3025.9526.70-2.70-9.31%1286,73039.99%
AAPL220916C001025002020-09-22 11:41AM EDT102.5026.9824.8025.550.00-473339.85%
AAPL220916C001050002020-09-23 3:58PM EDT105.0024.1523.7524.50-2.55-9.55%212,20439.81%
AAPL220916C001075002020-09-23 3:36PM EDT107.5023.5022.9023.50-2.75-10.48%63,46339.79%
AAPL220916C001100002020-09-23 3:49PM EDT110.0022.2020.7522.50-2.40-9.76%532,36839.70%
AAPL220916C001125002020-09-23 3:26PM EDT112.5021.2521.1521.60-2.85-11.83%213,85639.72%
AAPL220916C001150002020-09-23 3:58PM EDT115.0020.5020.0022.50-1.75-7.87%213,30242.71%
AAPL220916C001175002020-09-23 3:09PM EDT117.5019.8019.1521.35-2.35-10.61%483,93842.17%
AAPL220916C001200002020-09-23 3:44PM EDT120.0019.2518.4020.30-2.20-10.26%213,21041.75%
AAPL220916C001225002020-09-23 2:18PM EDT122.5018.0017.6020.50-2.40-11.76%582,61443.36%
AAPL220916C001250002020-09-23 3:57PM EDT125.0017.1517.0019.50-2.35-12.05%13431,58842.92%
AAPL220916C001300002020-09-23 2:45PM EDT130.0016.1915.6517.00-2.01-11.04%605,07241.07%
AAPL220916C001350002020-09-23 2:45PM EDT135.0014.9014.5517.00-2.05-12.09%175,49443.20%
AAPL220916C001400002020-09-23 2:16PM EDT140.0013.5513.2513.75-1.90-12.30%2716,42139.73%
AAPL220916C001450002020-09-23 3:55PM EDT145.0012.5012.2013.00-1.15-8.42%325,11640.29%
AAPL220916C001500002020-09-23 3:55PM EDT150.0011.2011.2011.80-2.05-15.47%996,81439.93%
AAPL220916C001550002020-09-23 2:12PM EDT155.0011.1710.4510.95-0.38-3.29%61,85240.03%
AAPL220916C001600002020-09-23 3:27PM EDT160.009.659.6510.20-0.92-8.70%91,90740.19%
AAPL220916C001650002020-09-23 3:46PM EDT165.009.308.909.45-0.95-9.27%662,14340.23%
AAPL220916C001700002020-09-23 2:22PM EDT170.008.758.308.80-0.25-2.78%66,55040.34%
AAPL220916C001750002020-09-23 3:57PM EDT175.008.007.908.25-1.15-12.57%322,23140.54%
AAPL220916C001800002020-09-23 3:18PM EDT180.007.607.458.05-1.00-11.63%1,06414,64741.36%
AAPL220916C001850002020-09-23 3:47PM EDT185.007.106.707.25-0.26-3.53%233,64840.88%
AAPL220916C001900002020-09-23 10:21AM EDT190.007.206.256.800.00-13,37141.03%
AAPL220916C001950002020-09-23 11:53AM EDT195.006.805.956.40+0.50+7.94%166841.21%
AAPL220916C002000002020-09-23 3:25PM EDT200.005.865.806.05-0.82-12.28%1885,56141.43%
AAPL220916C002100002020-08-28 9:30AM EDT210.00301.12293.50298.00+2.87+0.96%2250.00%
AAPL220916C002200002020-08-25 3:14PM EDT220.00286.76285.10289.50+0.01+0.00%1870.00%
AAPL220916C002250002020-09-23 3:25PM EDT225.004.554.405.20-0.25-5.21%112,87643.87%
AAPL220916C002300002020-08-24 9:35AM EDT230.00282.36276.45281.00-8.14-2.80%152700.00%
AAPL220916C002400002020-08-25 3:57PM EDT240.00269.00267.95272.500.00-161280.00%
AAPL220916C002500002020-09-23 3:59PM EDT250.003.753.703.75-0.35-8.54%39339,26143.67%
AAPL220916C002600002020-08-28 1:45PM EDT260.00254.05251.40255.50-2.95-1.15%12800.00%
AAPL220916C002700002020-08-27 10:10AM EDT270.00250.00243.35247.500.00-22260.00%
AAPL220916C002800002020-08-27 3:58PM EDT280.00238.00235.45239.500.00-331330.00%
AAPL220916C002900002020-08-28 1:51PM EDT290.00230.57227.45232.000.00-21630.00%
AAPL220916C003000002020-08-28 3:11PM EDT300.00224.74219.95224.50-0.84-0.37%157920.00%
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%441,2490.00%
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%108820.00%
AAPL220916C004400002020-08-28 2:38PM EDT440.00137.44133.25137.00-0.15-0.11%63530.00%
AAPL220916C004500002020-08-28 3:40PM EDT450.00132.80128.45132.00+0.68+0.51%49260.00%
AAPL220916C004600002020-08-28 11:57AM EDT460.00128.25123.95127.30+0.45+0.35%15950.00%
AAPL220916C004700002020-08-28 2:13PM EDT470.00122.50120.70122.70-0.69-0.56%229320.00%
AAPL220916C004800002020-08-28 1:33PM EDT480.00118.80115.20118.40-0.09-0.08%1313660.00%
AAPL220916C004900002020-08-28 2:55PM EDT490.00114.00111.05114.15-0.42-0.37%304820.00%
AAPL220916C005000002020-08-28 3:59PM EDT500.00108.50107.85110.40-3.00-2.69%1696,5120.00%
AAPL220916C005200002020-08-28 3:58PM EDT520.00101.43100.00102.45+0.16+0.16%1941,339315.65%
AAPL220916C005400002020-08-28 2:19PM EDT540.0095.1792.6595.45+0.49+0.52%291,205269.12%
AAPL220916C005600002020-08-28 3:56PM EDT560.0088.4086.1588.90+0.70+0.80%811,958243.19%
AAPL220916C005800002020-08-28 3:54PM EDT580.0079.2580.4083.10-3.35-4.06%231,568225.72%
AAPL220916C006000002020-08-28 3:59PM EDT600.0076.5575.0077.45-0.05-0.07%571,016211.77%
AAPL220916C006200002020-08-28 3:51PM EDT620.0073.7070.0572.55+2.05+2.86%130216200.94%
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%1721138.71%
AAPL220916C010000002020-08-28 3:59PM EDT1,000.0024.7524.5024.75+1.10+4.65%1,315329130.42%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P000400002020-09-22 9:30AM EDT40.001.640.251.350.00-4591647.83%
AAPL220916P000412502020-09-01 10:01AM EDT41.251.450.752.150.00-249352.32%
AAPL220916P000425002020-09-03 3:07PM EDT42.502.051.331.600.00-208447.10%
AAPL220916P000437502020-09-17 11:16AM EDT43.751.500.902.420.00-12551.15%
AAPL220916P000450002020-09-18 12:54PM EDT45.001.681.772.360.00-887449.40%
AAPL220916P000462502020-09-18 12:54PM EDT46.251.881.972.500.00-105,30148.85%
AAPL220916P000475002020-09-23 3:54PM EDT47.502.141.352.72+0.09+4.39%104,30248.72%
AAPL220916P000487502020-09-21 9:38AM EDT48.752.211.453.050.00-1814449.10%
AAPL220916P000500002020-09-22 9:30AM EDT50.002.401.522.690.00-3598245.97%
AAPL220916P000525002020-09-22 9:58AM EDT52.502.202.103.600.00-21,07247.73%
AAPL220916P000550002020-09-17 3:36PM EDT55.002.772.204.100.00-922547.28%
AAPL220916P000575002020-09-15 11:19AM EDT57.502.952.504.650.00-414146.88%
AAPL220916P000600002020-09-21 10:45AM EDT60.003.853.804.250.00-414642.96%
AAPL220916P000625002020-09-18 3:34PM EDT62.504.603.554.75+0.50+12.20%11,81642.40%
AAPL220916P000650002020-09-18 2:21PM EDT65.005.004.155.400.00-150642.20%
AAPL220916P000675002020-09-18 1:13PM EDT67.505.675.556.050.00-958141.88%
AAPL220916P000700002020-09-23 2:55PM EDT70.006.506.256.65+0.40+6.56%121,29241.29%
AAPL220916P000725002020-09-08 2:12PM EDT72.506.906.057.450.00-193641.16%
AAPL220916P000750002020-09-21 3:26PM EDT75.007.357.808.300.00-41,65041.02%
AAPL220916P000762502020-09-22 10:32AM EDT76.257.308.208.700.00-126840.85%
AAPL220916P000775002020-09-14 2:46PM EDT77.508.508.659.150.00-233,11840.77%
AAPL220916P000787502020-09-18 3:32PM EDT78.758.459.109.60-0.05-0.59%123640.66%
AAPL220916P000800002020-09-23 3:39PM EDT80.009.609.5510.05+0.65+7.26%7204,62940.53%
AAPL220916P000812502020-09-16 12:43PM EDT81.2510.9010.0510.550.00-220040.49%
AAPL220916P000825002020-09-23 2:51PM EDT82.5010.569.0011.05+0.71+7.21%115340.42%
AAPL220916P000837502020-09-23 3:56PM EDT83.7511.3210.0011.55+2.38+26.62%226940.32%
AAPL220916P000850002020-09-22 3:09PM EDT85.0011.4810.5012.05+0.89+8.40%1138840.20%
AAPL220916P000862502020-09-04 11:26AM EDT86.2510.3010.5512.600.00-19440.16%
AAPL220916P000875002020-09-23 12:19PM EDT87.5012.1511.0513.15+0.05+0.41%157440.10%
AAPL220916P000900002020-09-18 11:10AM EDT90.0013.9012.6514.300.00-82,11440.00%
AAPL220916P000925002020-09-14 1:38PM EDT92.5016.7013.4015.450.00-252739.82%
AAPL220916P000950002020-09-23 3:04PM EDT95.0016.3214.6016.70+1.72+11.78%171,29639.74%
AAPL220916P000975002020-09-23 3:20PM EDT97.5017.5015.9018.00+0.75+4.48%381639.67%
AAPL220916P001000002020-09-22 11:25AM EDT100.0018.7517.2019.15+0.90+5.04%5014,37439.25%
AAPL220916P001025002020-09-21 10:56AM EDT102.5020.8520.1020.700.00-829639.48%
AAPL220916P001050002020-09-23 9:30AM EDT105.0020.1520.5522.15-1.85-8.41%165539.45%
AAPL220916P001075002020-09-18 2:53PM EDT107.5023.0522.0023.600.00-4245539.34%
AAPL220916P001100002020-09-23 9:30AM EDT110.0022.9524.5025.15-0.14-0.61%11,61739.35%
AAPL220916P001125002020-09-18 12:58PM EDT112.5026.5825.0526.700.00-162539.29%
AAPL220916P001150002020-09-23 3:15PM EDT115.0027.6027.6028.35+1.70+6.56%31,09139.33%
AAPL220916P001175002020-09-23 9:44AM EDT117.5027.4128.1529.95-0.46-1.65%116739.23%
AAPL220916P001200002020-09-22 2:46PM EDT120.0029.2530.9031.600.00-18037539.15%
AAPL220916P001225002020-09-15 12:00PM EDT122.5032.9232.6033.400.00-1057039.27%
AAPL220916P001250002020-09-23 3:51PM EDT125.0034.6434.3035.15+2.29+7.08%11,42739.26%
AAPL220916P001300002020-09-23 12:43PM EDT130.0036.6536.9538.75+0.75+2.09%120139.23%
AAPL220916P001350002020-09-11 2:08PM EDT135.0039.3540.5542.450.00-132039.19%
AAPL220916P001400002020-09-23 3:38PM EDT140.0045.5045.3546.35-0.85-1.83%50235139.30%
AAPL220916P001450002020-09-01 2:22PM EDT145.0038.5149.2050.350.00--1039.43%
AAPL220916P001500002020-09-10 3:17PM EDT150.0055.5053.2554.400.00-610439.49%
AAPL220916P001550002020-09-04 3:22PM EDT155.0052.2557.3558.550.00-2239.58%
AAPL220916P001600002020-09-21 12:15PM EDT160.0061.9661.4562.800.00-314539.73%
AAPL220916P001650002020-09-09 1:05PM EDT165.0062.0065.7567.100.00-1939.86%
AAPL220916P001700002020-09-08 2:58PM EDT170.0067.2070.0571.200.00-11439.48%
AAPL220916P001750002020-09-18 11:50AM EDT175.0074.5074.4075.650.00-214839.67%
AAPL220916P001800002020-09-08 1:27PM EDT180.0074.5078.8080.150.00-58639.86%
AAPL220916P001850002020-09-09 3:47PM EDT185.0077.7583.3084.850.00-512540.38%
AAPL220916P001900002020-09-02 9:30AM EDT190.0073.0087.8089.200.00-45240.08%
AAPL220916P001950002020-09-03 10:00AM EDT195.0082.3092.5593.750.00-2140.12%
AAPL220916P002000002020-09-17 10:28AM EDT200.0095.1597.0598.400.00-21340.31%
AAPL220916P002100002020-08-27 3:59PM EDT210.009.168.659.60+0.01+0.11%12670.00%
AAPL220916P002200002020-08-28 3:06PM EDT220.0010.659.5510.65+0.55+5.45%2540.00%
AAPL220916P002250002020-09-21 11:08AM EDT225.00122.50120.65122.400.00-13842.26%
AAPL220916P002300002020-08-25 10:01AM EDT230.0011.1210.8012.05+0.02+0.18%1350.00%
AAPL220916P002400002020-08-28 2:51PM EDT240.0012.8012.2013.40-0.85-6.23%13460.00%
AAPL220916P002500002020-09-22 9:46AM EDT250.00140.10144.60146.600.00-111543.73%
AAPL220916P002600002020-08-27 10:04AM EDT260.0015.3615.3516.600.00-501220.00%
AAPL220916P002700002020-08-25 2:09PM EDT270.0017.3217.1518.40+0.02+0.12%11480.00%
AAPL220916P002800002020-08-28 3:54PM EDT280.0019.6519.1020.05+0.55+2.88%13100.00%
AAPL220916P002900002020-08-28 1:27PM EDT290.0022.0021.2022.55+1.30+6.28%12330.00%
AAPL220916P003000002020-08-28 3:57PM EDT300.0023.9323.5524.65+1.05+4.59%253340.00%
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 EDT340.0033.6034.4535.950.00-2590.00%
AAPL220916P003450002020-08-25 3:11PM EDT345.0035.5236.0037.55+0.02+0.06%1140.00%
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 EDT470.0087.1590.1592.450.00-10220.00%
AAPL220916P004800002020-08-27 12:28PM EDT480.0095.4595.7098.050.00-270.00%
AAPL220916P004900002020-08-27 2:29PM EDT490.00101.20101.45103.850.00-8320.00%
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 EDT900.00424.83425.50429.500.00-330.00%
AAPL220916P010000002020-08-28 1:27PM EDT1,000.00521.65519.00523.00+3.86+0.75%1730.00%