Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C000400002021-10-05 12:36PM EDT40.00101.92106.75111.000.00-213561.33%
AAPL220916C000412502021-10-21 12:07PM EDT41.25107.21107.20107.650.00-912061.04%
AAPL220916C000425002021-08-25 5:20PM EDT42.50103.90104.40104.650.00-14180.00%
AAPL220916C000437502021-08-31 12:11PM EDT43.75108.7996.75101.000.00-83930.00%
AAPL220916C000450002021-08-25 5:20PM EDT45.00101.00101.95102.200.00-712070.00%
AAPL220916C000462502021-08-25 5:20PM EDT46.2599.91100.70100.950.00-1692120.00%
AAPL220916C000475002021-09-02 12:48PM EDT47.50105.7093.0597.400.00-11090.00%
AAPL220916C000487502021-08-25 5:20PM EDT48.7597.4098.2598.500.00-222980.00%
AAPL220916C000500002021-10-21 12:38PM EDT50.0098.5098.5098.950.00-255353.91%
AAPL220916C000525002021-08-31 3:21PM EDT52.5099.9088.5592.100.00-2345290.00%
AAPL220916C000550002021-10-14 1:07PM EDT55.0088.5693.6094.000.00-23155950.78%
AAPL220916C000575002021-09-01 11:42AM EDT57.5097.5583.6087.250.00-33750.00%
AAPL220916C000600002021-09-30 3:32PM EDT60.0083.3588.7089.100.00-21,74248.78%
AAPL220916C000625002021-10-15 10:16AM EDT62.5082.0086.2586.700.00-8079348.54%
AAPL220916C000650002021-10-14 12:16PM EDT65.0078.7783.8084.250.00-1961,94747.29%
AAPL220916C000675002021-10-05 11:06AM EDT67.5074.0081.3581.800.00-798046.05%
AAPL220916C000700002021-10-22 1:35PM EDT70.0079.6078.9579.40+0.11+0.14%21,02345.41%
AAPL220916C000725002021-10-20 3:46PM EDT72.5077.0976.5577.000.00-156244.68%
AAPL220916C000750002021-10-21 3:38PM EDT75.0075.1074.1574.600.00-802,11243.82%
AAPL220916C000762502021-10-18 11:43AM EDT76.2569.8272.9573.400.00-533743.38%
AAPL220916C000775002021-10-15 11:42AM EDT77.5067.3071.7572.200.00-163442.92%
AAPL220916C000787502021-10-13 1:58PM EDT78.7562.7970.5571.000.00-7621842.44%
AAPL220916C000800002021-10-22 2:14PM EDT80.0070.0069.3569.80+0.60+0.86%885941.96%
AAPL220916C000812502021-10-20 9:42AM EDT81.2569.0568.1568.600.00-438341.46%
AAPL220916C000825002021-10-06 2:59PM EDT82.5060.1567.0067.400.00-137840.96%
AAPL220916C000837502021-08-17 11:42AM EDT83.7568.3663.7564.000.00-300.00%
AAPL220916C000850002021-10-15 1:52PM EDT85.0060.7964.6065.050.00-149040.27%
AAPL220916C000862502021-10-14 10:16AM EDT86.2558.3563.4563.850.00-453539.72%
AAPL220916C000875002021-10-15 2:24PM EDT87.5058.5062.2562.700.00-22,27039.50%
AAPL220916C000900002021-10-22 1:57PM EDT90.0060.4459.9560.35-0.21-0.35%73,38638.67%
AAPL220916C000925002021-10-21 10:58AM EDT92.5058.4357.6058.050.00-21,25238.06%
AAPL220916C000950002021-10-22 10:14AM EDT95.0056.7155.3555.75+0.56+1.00%41,75637.35%
AAPL220916C000975002021-10-21 2:59PM EDT97.5053.5553.0053.450.00-185436.59%
AAPL220916C001000002021-10-22 3:50PM EDT100.0051.1050.8051.20-0.50-0.97%385,51735.97%
AAPL220916C001025002021-10-22 10:45AM EDT102.5049.9048.5548.95+1.38+2.84%1762635.28%
AAPL220916C001050002021-10-22 12:43PM EDT105.0047.1146.3546.75+0.04+0.08%21,99934.70%
AAPL220916C001075002021-10-13 9:43AM EDT107.5037.2544.2044.600.00-32,63334.22%
AAPL220916C001100002021-10-22 3:43PM EDT110.0042.4542.0542.40-0.15-0.35%13,06733.47%
AAPL220916C001125002021-10-22 11:08AM EDT112.5040.7539.9540.35+0.80+2.00%333,01933.12%
AAPL220916C001150002021-10-22 12:01PM EDT115.0038.2037.8538.30-0.40-1.04%53,77132.67%
AAPL220916C001175002021-10-22 2:30PM EDT117.5036.7035.8036.250.00-623,60532.11%
AAPL220916C001200002021-10-22 2:50PM EDT120.0034.6033.8534.25+0.75+2.22%94,13331.60%
AAPL220916C001225002021-10-22 9:48AM EDT122.5033.0831.9532.35+0.23+0.70%33,02631.25%
AAPL220916C001250002021-10-22 3:59PM EDT125.0030.4030.1530.40-0.45-1.46%12323,60330.67%
AAPL220916C001300002021-10-22 3:39PM EDT130.0026.9026.5526.70-0.37-1.36%6815,29129.70%
AAPL220916C001350002021-10-22 3:13PM EDT135.0023.6023.2523.45-0.20-0.84%715,08529.25%
AAPL220916C001400002021-10-22 3:57PM EDT140.0020.3020.2020.40-0.50-2.40%20612,75928.75%
AAPL220916C001450002021-10-22 3:58PM EDT145.0017.7517.4517.65-0.11-0.62%646,13628.37%
AAPL220916C001500002021-10-22 3:44PM EDT150.0015.1015.0015.25-0.45-2.89%13318,72028.17%
AAPL220916C001550002021-10-22 3:00PM EDT155.0013.1012.8513.00-0.17-1.28%87,18427.82%
AAPL220916C001600002021-10-22 3:42PM EDT160.0011.1510.9511.05-0.10-0.89%1422,76627.58%
AAPL220916C001650002021-10-22 3:55PM EDT165.009.419.259.50-0.17-1.77%1057,64727.67%
AAPL220916C001700002021-10-22 1:18PM EDT170.007.977.858.05-0.03-0.38%26212,01127.57%
AAPL220916C001750002021-10-22 2:36PM EDT175.007.006.656.75+0.15+2.19%1078,73027.39%
AAPL220916C001800002021-10-22 2:32PM EDT180.005.945.605.80+0.13+2.24%2015,81527.59%
AAPL220916C001850002021-10-22 1:12PM EDT185.004.934.754.90+0.18+3.79%33,91227.61%
AAPL220916C001900002021-10-22 12:27PM EDT190.004.204.054.15+0.05+1.20%35,31627.67%
AAPL220916C001950002021-10-22 1:22PM EDT195.003.583.453.55-0.02-0.56%62,13727.84%
AAPL220916C002000002021-10-22 3:58PM EDT200.003.002.953.05-0.08-2.60%12310,91828.04%
AAPL220916C002100002021-10-22 11:08AM EDT210.002.332.172.27+0.05+2.19%223,28828.47%
AAPL220916C002200002021-10-20 10:25AM EDT220.001.731.641.730.00-1871,52829.02%
AAPL220916C002250002021-10-22 9:49AM EDT225.001.541.441.54+0.07+4.76%24,28529.40%
AAPL220916C002300002021-10-20 12:43PM EDT230.001.381.271.370.00-18989329.74%
AAPL220916C002400002021-10-22 2:46PM EDT240.001.101.031.10+0.02+1.85%22949430.43%
AAPL220916C002500002021-10-22 2:46PM EDT250.000.910.840.91+0.01+1.11%1834,62831.21%
AAPL220916C002600002021-10-22 10:37AM EDT260.000.770.690.76+0.05+6.94%1262,56331.96%
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 EDT290.00230.57227.45232.000.00-200.00%
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%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%22570509.13%
AAPL220916C004300002020-08-28 3:53PM EDT430.00143.80138.60141.15+1.05+0.74%10882442.41%
AAPL220916C004400002020-08-28 2:38PM EDT440.00137.44133.25137.00-0.15-0.11%6353404.88%
AAPL220916C004500002020-08-28 3:40PM EDT450.00132.80128.45132.00+0.68+0.51%4926376.54%
AAPL220916C004600002020-08-28 11:57AM EDT460.00128.25123.95127.30+0.45+0.35%1595355.28%
AAPL220916C004700002020-08-28 2:13PM EDT470.00122.50120.70122.70-0.69-0.56%22932339.92%
AAPL220916C004800002020-08-28 1:33PM EDT480.00118.80115.20118.40-0.09-0.08%131366322.91%
AAPL220916C004900002020-08-28 2:55PM EDT490.00114.00111.05114.15-0.42-0.37%300310.08%
AAPL220916C005000002020-08-28 3:59PM EDT500.00108.50107.85110.40-3.00-2.69%1696,512300.49%
AAPL220916C005200002020-08-28 3:58PM EDT520.00101.43100.00102.45+0.16+0.16%1941,339280.68%
AAPL220916C005400002020-08-28 2:19PM EDT540.0095.1792.6595.45+0.49+0.52%291,205264.89%
AAPL220916C005600002020-08-28 3:56PM EDT560.0088.4086.1588.90+0.70+0.80%811,958251.93%
AAPL220916C005800002020-08-28 3:54PM EDT580.0079.2580.4083.10-3.35-4.06%231,568241.39%
AAPL220916C006000002020-08-28 3:59PM EDT600.0076.5575.0077.45-0.05-0.07%571,016231.88%
AAPL220916C006200002020-08-28 3:51PM EDT620.0073.7070.0572.55+2.05+2.86%130216223.90%
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%1721169.09%
AAPL220916C010000002020-08-28 3:59PM EDT1,000.0024.7524.5024.75+1.10+4.65%1,315-160.97%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P000400002021-10-22 12:21PM EDT40.000.150.100.220.00-11,03960.35%
AAPL220916P000412502021-10-21 12:04PM EDT41.250.170.120.190.00-131758.69%
AAPL220916P000425002021-10-11 3:50PM EDT42.500.250.130.250.00-322158.98%
AAPL220916P000437502021-10-13 10:08AM EDT43.750.220.150.280.00-127658.69%
AAPL220916P000450002021-10-20 3:18PM EDT45.000.220.170.270.00-11,41857.57%
AAPL220916P000462502021-09-24 12:13PM EDT46.250.360.210.320.00-205,09657.81%
AAPL220916P000475002021-09-16 11:39AM EDT47.500.330.240.320.00-5004,00157.03%
AAPL220916P000487502021-10-19 3:56PM EDT48.750.280.250.350.00-3017356.40%
AAPL220916P000500002021-10-19 11:24AM EDT50.000.310.270.380.00-51,27055.86%
AAPL220916P000525002021-10-01 12:04PM EDT52.500.530.300.370.00-41,65853.76%
AAPL220916P000550002021-10-22 3:54PM EDT55.000.380.370.42-0.09-19.15%491,33152.88%
AAPL220916P000575002021-10-22 3:32PM EDT57.500.430.430.51-0.25-36.76%1285752.15%
AAPL220916P000600002021-10-22 2:35PM EDT60.000.490.480.56-0.01-2.00%749150.88%
AAPL220916P000625002021-10-19 11:01AM EDT62.500.570.540.620.00-4681,58150.32%
AAPL220916P000650002021-10-04 2:30PM EDT65.001.010.610.690.00-257949.22%
AAPL220916P000675002021-10-18 10:35AM EDT67.500.730.680.760.00-2059448.07%
AAPL220916P000700002021-10-19 11:59AM EDT70.000.760.750.840.00-11,66347.00%
AAPL220916P000725002021-10-04 3:19PM EDT72.501.340.840.950.00-884146.19%
AAPL220916P000750002021-10-19 10:43AM EDT75.000.950.931.020.00-101,78444.95%
AAPL220916P000762502021-10-22 3:15PM EDT76.251.000.981.09-0.02-1.96%429944.63%
AAPL220916P000775002021-10-22 3:36PM EDT77.501.051.031.07-0.08-7.08%103,42243.51%
AAPL220916P000787502021-10-22 3:37PM EDT78.751.101.081.13-0.46-29.49%539043.10%
AAPL220916P000800002021-10-22 12:44PM EDT80.001.151.141.24-0.02-1.71%2756,97843.07%
AAPL220916P000812502021-09-17 11:02AM EDT81.251.591.261.330.00-440542.82%
AAPL220916P000825002021-10-22 3:33PM EDT82.501.281.261.36-0.56-30.43%651642.13%
AAPL220916P000837502021-10-04 1:09PM EDT83.752.121.321.420.00-2362041.64%
AAPL220916P000850002021-10-13 12:18PM EDT85.001.781.391.490.00-592841.21%
AAPL220916P000862502021-10-21 10:58AM EDT86.251.491.461.570.00-258840.83%
AAPL220916P000875002021-10-22 9:35AM EDT87.501.551.531.640.00-176740.37%
AAPL220916P000900002021-10-22 9:46AM EDT90.001.751.681.79+0.05+2.94%73,80339.48%
AAPL220916P000925002021-10-20 1:35PM EDT92.501.931.861.970.00-1491,05338.69%
AAPL220916P000950002021-10-19 3:36PM EDT95.002.102.052.170.00-129,89537.95%
AAPL220916P000975002021-10-22 11:17AM EDT97.502.302.262.38-0.04-1.71%11,92037.18%
AAPL220916P001000002021-10-22 11:39AM EDT100.002.532.502.61+0.02+0.80%3210,30636.44%
AAPL220916P001025002021-10-19 11:24AM EDT102.502.812.752.840.00-41,48135.63%
AAPL220916P001050002021-10-22 10:44AM EDT105.002.993.003.15-0.01-0.33%946,78135.07%
AAPL220916P001075002021-10-22 9:54AM EDT107.503.253.353.45-0.10-2.99%922,34934.39%
AAPL220916P001100002021-10-22 3:59PM EDT110.003.753.703.80+0.05+1.35%35112,58933.80%
AAPL220916P001125002021-10-21 3:59PM EDT112.504.004.054.200.00-291,73133.28%
AAPL220916P001150002021-10-21 2:49PM EDT115.004.504.504.650.00-127,59832.81%
AAPL220916P001175002021-10-22 10:45AM EDT117.504.854.955.05-0.05-1.02%1072,38432.12%
AAPL220916P001200002021-10-22 3:27PM EDT120.005.505.455.60+0.10+1.85%536,98831.74%
AAPL220916P001225002021-10-21 3:16PM EDT122.505.956.006.150.00-124,26631.25%
AAPL220916P001250002021-10-22 3:19PM EDT125.006.656.656.80+0.10+1.53%1111,05930.91%
AAPL220916P001300002021-10-22 2:08PM EDT130.008.058.058.25+0.15+1.90%28,65230.24%
AAPL220916P001350002021-10-22 10:11AM EDT135.009.399.709.85-0.23-2.39%2010,31029.46%
AAPL220916P001400002021-10-22 2:27PM EDT140.0011.5011.6011.80+0.10+0.88%246,34428.95%
AAPL220916P001450002021-10-22 12:13PM EDT145.0013.8213.8514.00+0.22+1.62%25,53728.46%
AAPL220916P001500002021-10-22 3:56PM EDT150.0016.3816.3516.55+0.29+1.80%6211,47828.18%
AAPL220916P001550002021-10-22 2:20PM EDT155.0018.9519.1519.35-0.37-1.92%172,05927.92%
AAPL220916P001600002021-10-22 10:35AM EDT160.0021.6022.2522.45-0.40-1.82%353,07927.77%
AAPL220916P001650002021-10-20 3:23PM EDT165.0025.4525.5525.800.00-9591827.68%
AAPL220916P001700002021-10-22 3:56PM EDT170.0029.0829.1029.35+0.18+0.62%297427.58%
AAPL220916P001750002021-10-01 9:35AM EDT175.0039.4532.8533.150.00-145627.61%
AAPL220916P001800002021-10-22 11:24AM EDT180.0036.7536.8037.10-8.65-19.05%129327.61%
AAPL220916P001850002021-10-04 3:41PM EDT185.0041.0540.8541.30+0.40+0.98%139127.85%
AAPL220916P001900002021-10-22 3:59PM EDT190.0045.3045.1545.50-4.35-8.76%180327.81%
AAPL220916P001950002021-09-30 3:59PM EDT195.0056.3049.5049.950.00-6756028.12%
AAPL220916P002000002021-10-19 12:48PM EDT200.0054.2054.0054.400.00-184728.21%
AAPL220916P002100002021-09-09 1:21PM EDT210.0059.0568.4569.050.00-1623642.69%
AAPL220916P002200002021-10-13 2:56PM EDT220.0080.7572.6573.100.00-20840429.34%
AAPL220916P002250002021-10-13 2:36PM EDT225.0085.4477.4577.900.00-354229.70%
AAPL220916P002300002021-08-30 3:01PM EDT230.0078.8086.7089.950.00-30539650.65%
AAPL220916P002400002021-10-08 1:16PM EDT240.0098.3092.0092.450.00-114130.77%
AAPL220916P002500002021-10-08 1:16PM EDT250.00108.12101.80102.250.00-167331.54%
AAPL220916P002600002021-10-21 12:04PM EDT260.00111.47111.70112.100.00-123832.35%
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%100.00%
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 EDT340.0033.6034.4535.950.00-200.00%
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%