Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.84-3.50 (-3.17%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200925C000575002020-09-18 12:45PM EDT57.5049.6548.8549.75-2.45-4.70%2232272.07%
AAPL200925C000600002020-09-16 12:24PM EDT60.0047.2546.3547.25-2.25-4.55%138255.66%
AAPL200925C000612502020-09-11 1:22PM EDT61.2549.3045.1046.000.00-20247.66%
AAPL200925C000625002020-09-18 12:40PM EDT62.5044.6043.8544.75-8.90-16.64%51239.84%
AAPL200925C000637502020-09-18 11:36AM EDT63.7543.7342.6043.50-6.72-13.32%273232.23%
AAPL200925C000650002020-09-16 2:16PM EDT65.0049.2041.3542.250.00-321224.61%
AAPL200925C000662502020-09-18 12:48PM EDT66.2540.6540.1041.05-2.70-6.23%10112222.27%
AAPL200925C000675002020-09-17 9:48AM EDT67.5042.2038.8539.800.00-82333214.84%
AAPL200925C000687502020-09-18 11:04AM EDT68.7538.1037.6038.55-3.35-8.08%3272207.62%
AAPL200925C000700002020-09-18 3:58PM EDT70.0037.0036.3537.30-2.85-7.15%41409200.39%
AAPL200925C000712502020-09-18 3:17PM EDT71.2536.2535.1036.05-2.25-5.84%841193.26%
AAPL200925C000725002020-09-15 10:57AM EDT72.5037.9533.8534.800.00-682186.33%
AAPL200925C000737502020-09-17 3:30PM EDT73.7535.4032.6033.550.00-1085179.49%
AAPL200925C000750002020-09-18 2:24PM EDT75.0032.5031.3532.30-2.65-7.54%160172.66%
AAPL200925C000762502020-09-18 10:39AM EDT76.2532.4230.1031.05-8.08-19.95%5083165.92%
AAPL200925C000787502020-09-16 1:28PM EDT78.7533.8527.6028.550.00-5295152.73%
AAPL200925C000800002020-09-18 3:48PM EDT80.0028.0026.3527.30-2.16-7.16%52274146.29%
AAPL200925C000812502020-09-18 1:58PM EDT81.2525.8925.1026.05-3.14-10.82%4151139.94%
AAPL200925C000837502020-09-18 12:48PM EDT83.7523.1022.6523.60-2.75-10.64%46582.03%
AAPL200925C000850002020-09-18 3:54PM EDT85.0022.2521.4022.35-2.95-11.71%365977.34%
AAPL200925C000862502020-09-18 10:56AM EDT86.2522.0820.4020.85-2.17-8.95%206873.44%
AAPL200925C000875002020-09-18 3:13PM EDT87.5020.2019.1519.60-1.65-7.55%2625568.75%
AAPL200925C000887502020-09-18 12:39PM EDT88.7518.5017.9518.40-2.96-13.79%802,08273.44%
AAPL200925C000900002020-09-18 3:59PM EDT90.0017.1016.7517.15-2.54-12.93%1,05431271.88%
AAPL200925C000912502020-09-18 1:16PM EDT91.2516.5115.5515.90-1.59-8.78%314269.53%
AAPL200925C000925002020-09-18 3:12PM EDT92.5015.2814.3014.65-1.95-11.32%43464.45%
AAPL200925C000937502020-09-18 3:02PM EDT93.7513.9513.1013.50-4.15-22.93%3912765.04%
AAPL200925C000950002020-09-18 3:32PM EDT95.0013.0211.9512.30-2.63-16.81%66845064.16%
AAPL200925C000962502020-09-18 3:59PM EDT96.2511.1010.8011.15-1.95-14.94%1938763.28%
AAPL200925C000975002020-09-18 3:47PM EDT97.5010.009.7010.00-3.40-25.37%21316262.26%
AAPL200925C000987502020-09-18 3:59PM EDT98.758.708.558.90-3.47-28.51%1,15513660.16%
AAPL200925C001000002020-09-18 3:59PM EDT100.007.607.507.85-3.19-29.56%4,0191,74659.38%
AAPL200925C001012502020-09-18 3:59PM EDT101.256.796.556.85-2.81-29.27%80441459.13%
AAPL200925C001025002020-09-18 3:59PM EDT102.505.805.605.90-2.95-33.71%1,90536658.11%
AAPL200925C001037502020-09-18 3:59PM EDT103.754.924.804.90-2.68-35.26%1,33832956.84%
AAPL200925C001050002020-09-18 3:59PM EDT105.004.054.004.20-2.75-40.44%11,0291,62057.10%
AAPL200925C001062502020-09-18 3:59PM EDT106.253.403.403.50-2.44-41.78%8,15878957.74%
AAPL200925C001075002020-09-18 3:59PM EDT107.502.812.752.84-2.20-43.91%29,1214,30056.81%
AAPL200925C001087502020-09-18 3:59PM EDT108.752.222.202.31-2.13-48.97%27,2893,17656.54%
AAPL200925C001100002020-09-18 3:59PM EDT110.001.801.801.84-1.80-50.00%74,36711,91156.84%
AAPL200925C001112502020-09-18 3:59PM EDT111.251.421.411.43-1.63-53.44%32,1954,49356.40%
AAPL200925C001125002020-09-18 3:59PM EDT112.501.101.101.13-1.33-54.73%28,41010,00656.59%
AAPL200925C001137502020-09-18 3:59PM EDT113.750.860.850.88-1.06-55.21%32,3288,73956.79%
AAPL200925C001150002020-09-18 4:00PM EDT115.000.660.660.67-0.84-56.00%48,58233,97156.98%
AAPL200925C001162502020-09-18 3:59PM EDT116.250.500.500.52-0.67-57.26%10,2658,30257.32%
AAPL200925C001175002020-09-18 3:59PM EDT117.500.400.400.41-0.47-54.02%10,95915,23058.30%
AAPL200925C001187502020-09-18 3:59PM EDT118.750.330.300.34-0.35-51.47%5,9748,08559.28%
AAPL200925C001200002020-09-18 3:59PM EDT120.000.270.260.27-0.23-46.00%37,61640,91660.84%
AAPL200925C001212502020-09-18 3:59PM EDT121.250.220.200.23-0.15-40.54%3,5527,05762.01%
AAPL200925C001225002020-09-18 3:59PM EDT122.500.180.150.18-0.08-30.77%6,83810,63962.50%
AAPL200925C001237502020-09-18 3:56PM EDT123.750.150.130.15-0.05-25.00%2,79880,50164.26%
AAPL200925C001250002020-09-18 3:59PM EDT125.000.130.130.14-0.04-23.53%9,99034,94767.19%
AAPL200925C001262502020-09-18 3:56PM EDT126.250.100.090.11-0.03-23.08%3,93533,28167.19%
AAPL200925C001275002020-09-18 3:58PM EDT127.500.100.090.100.00-2,8067,98969.92%
AAPL200925C001287502020-09-18 3:58PM EDT128.750.100.090.11+0.01+11.11%1,2736,18973.63%
AAPL200925C001300002020-09-18 3:59PM EDT130.000.080.070.090.00-7,97122,13474.22%
AAPL200925C001312502020-09-18 3:59PM EDT131.250.060.040.07-0.01-14.29%5006,54573.05%
AAPL200925C001325002020-09-18 3:56PM EDT132.500.060.050.070.00-7775,21676.95%
AAPL200925C001337502020-09-18 3:58PM EDT133.750.060.040.06+0.01+20.00%6623,73277.73%
AAPL200925C001350002020-09-18 3:58PM EDT135.000.070.060.090.00-4,99614,21785.16%
AAPL200925C001362502020-09-18 3:52PM EDT136.250.060.040.060.00-1502,50683.20%
AAPL200925C001375002020-09-18 3:59PM EDT137.500.050.030.080.00-5884,98987.11%
AAPL200925C001387502020-09-18 3:40PM EDT138.750.050.030.05+0.01+25.00%4612,24585.94%
AAPL200925C001400002020-09-18 3:58PM EDT140.000.050.040.05+0.01+25.00%4,05317,95389.84%
AAPL200925C001412502020-09-18 3:55PM EDT141.250.040.030.040.00-6,9199,76289.84%
AAPL200925C001425002020-09-18 3:57PM EDT142.500.030.020.040.00-6,33613,81390.63%
AAPL200925C001437502020-09-18 3:50PM EDT143.750.040.030.04+0.01+33.33%351,52694.53%
AAPL200925C001450002020-09-18 3:56PM EDT145.000.030.020.040.00-1,70510,27395.31%
AAPL200925C001475002020-09-18 3:29PM EDT147.500.030.020.030.00-252,96097.66%
AAPL200925C001500002020-09-18 3:53PM EDT150.000.030.020.03+0.01+50.00%8909,280102.34%
AAPL200925C001525002020-09-18 3:16PM EDT152.500.010.010.02-0.01-50.00%1521,592101.56%
AAPL200925C001550002020-09-18 3:13PM EDT155.000.020.010.030.00-2425,033107.81%
AAPL200925C001575002020-09-18 2:31PM EDT157.500.020.010.020.00-42,359109.38%
AAPL200925C001600002020-09-18 3:14PM EDT160.000.020.010.020.00-1793,542112.50%
AAPL200925C001625002020-09-18 3:54PM EDT162.500.020.010.030.00-292,697120.31%
AAPL200925C001650002020-09-18 1:27PM EDT165.000.010.010.03-0.01-50.00%651,799123.44%
AAPL200925C001675002020-09-18 2:30PM EDT167.500.010.010.02-0.02-66.67%1091,144125.00%
AAPL200925C001700002020-09-18 3:57PM EDT170.000.010.000.010.00-161,273115.63%
AAPL200925C001725002020-09-18 3:23PM EDT172.500.010.000.020.00-7044,815126.56%
AAPL200925C001750002020-09-18 1:01PM EDT175.000.010.000.010.00-5153,889121.88%
AAPL200925C001775002020-09-18 9:35AM EDT177.500.010.000.010.00-151,271125.00%
AAPL200925C001800002020-09-18 2:07PM EDT180.000.010.010.010.00-99810137.50%
AAPL200925C001825002020-09-18 10:02AM EDT182.500.010.000.010.00-1404131.25%
AAPL200925C001850002020-09-15 3:26PM EDT185.000.010.000.010.00-63,124134.38%
AAPL200925C001900002020-09-17 9:43AM EDT190.000.010.000.010.00-52,453140.63%
AAPL200925C001950002020-09-18 1:51PM EDT195.000.010.000.010.00-3025,700146.88%
AAPL200925C003000002020-08-28 3:36PM EDT300.00202.60197.40201.70+0.45+0.22%120.00%
AAPL200925C003050002020-08-25 2:32PM EDT305.00189.92192.45196.70+0.02+0.01%110.00%
AAPL200925C003150002020-08-25 2:32PM EDT315.00179.92182.50186.95+0.02+0.01%-10.00%
AAPL200925C003350002020-08-26 9:42AM EDT335.00173.24162.65167.000.00--20.00%
AAPL200925C003400002020-08-26 9:35AM EDT340.00166.24157.70162.15+0.01+0.01%-20.00%
AAPL200925C003450002020-08-17 12:10AM EDT345.00107.40152.75157.30+0.01+0.01%-250.00%
AAPL200925C003500002020-08-12 2:35PM EDT350.00104.08147.85152.15+0.02+0.02%50500.00%
AAPL200925C003600002020-08-12 2:35PM EDT360.00143.80138.00142.40+49.35+52.25%1500.00%
AAPL200925C003650002020-08-17 12:10AM EDT365.0092.00134.45135.850.00--260.00%
AAPL200925C003700002020-08-24 12:39PM EDT370.00138.20129.55131.05+0.01+0.01%110.00%
AAPL200925C003750002020-08-27 3:00PM EDT375.00129.22124.70126.10-0.58-0.45%5210.00%
AAPL200925C003800002020-08-28 10:19AM EDT380.00124.15119.85121.25+2.95+2.43%6210.00%
AAPL200925C003850002020-08-28 3:54PM EDT385.00116.50115.05116.50-3.21-2.68%450.00%
AAPL200925C003900002020-08-28 2:47PM EDT390.00113.20110.25111.65-0.80-0.70%180.00%
AAPL200925C003950002020-08-27 1:46PM EDT395.00107.32105.50106.900.00-1124,601.56%
AAPL200925C004000002020-08-27 1:48PM EDT400.00103.34100.80102.100.00-6413,450.00%
AAPL200925C004050002020-08-28 9:59AM EDT405.00100.9996.1097.50+3.99+4.11%2183,052.34%
AAPL200925C004100002020-08-27 12:32PM EDT410.0096.3991.5092.85-0.31-0.32%1242,790.04%
AAPL200925C004150002020-08-28 12:41PM EDT415.0090.2886.9588.20-1.45-1.58%3352,589.55%
AAPL200925C004200002020-08-26 12:58PM EDT420.0088.4982.6583.750.00-7482,431.74%
AAPL200925C004250002020-08-28 3:46PM EDT425.0084.1578.0079.15-0.70-0.82%27502,287.55%
AAPL200925C004300002020-08-28 2:58PM EDT430.0074.4873.9074.80-0.01-0.01%21452,170.80%
AAPL200925C004350002020-08-28 12:34PM EDT435.0072.5069.6570.55+0.65+0.90%1552,063.92%
AAPL200925C004400002020-08-28 3:31PM EDT440.0068.4065.4566.35+0.10+0.15%62001,966.41%
AAPL200925C004450002020-08-28 2:50PM EDT445.0065.0061.4562.300.00-21531,879.03%
AAPL200925C004500002020-08-28 3:51PM EDT450.0061.6557.3558.40+0.88+1.45%135531,796.88%
AAPL200925C004550002020-08-28 3:47PM EDT455.0058.7253.6554.65+1.22+2.12%254221,724.02%
AAPL200925C004600002020-08-28 3:40PM EDT460.0054.0049.9050.85-1.10-2.00%466171,652.81%
AAPL200925C004650002020-08-28 3:50PM EDT465.0047.8546.4047.30-0.20-0.42%93191,588.53%
AAPL200925C004700002020-08-28 3:57PM EDT470.0043.8543.0543.90-2.87-6.14%1283051,528.52%
AAPL200925C004750002020-08-28 3:59PM EDT475.0040.4639.8540.70-2.35-5.49%173881,472.75%
AAPL200925C004800002020-08-28 3:59PM EDT480.0037.4037.0037.65-3.05-7.54%625581,422.17%
AAPL200925C004850002020-08-28 3:45PM EDT485.0038.0034.0034.70-1.15-2.94%413371,371.41%
AAPL200925C004900002020-08-28 3:54PM EDT490.0032.0031.3032.00-3.10-8.83%834611,325.73%
AAPL200925C004950002020-08-28 3:59PM EDT495.0029.3028.8029.45-3.45-10.53%17715,1591,283.06%
AAPL200925C005000002020-08-28 3:59PM EDT500.0026.7026.4527.05-3.60-11.88%1,05810,1161,242.77%
AAPL200925C005050002020-08-28 3:59PM EDT505.0024.8024.4024.80-3.10-11.11%1,21424,9821,206.20%
AAPL200925C005100002020-08-28 3:56PM EDT510.0022.5022.3022.70-3.25-12.62%5911,1771,169.92%
AAPL200925C005150002020-08-28 3:56PM EDT515.0020.3520.5020.80-3.50-14.68%3238321,137.74%
AAPL200925C005200002020-08-28 3:58PM EDT520.0018.8518.5019.05-3.15-14.32%3618291,104.30%
AAPL200925C005250002020-08-28 3:53PM EDT525.0018.1016.9017.40-3.10-14.62%1125131,074.90%
AAPL200925C005300002020-08-28 3:59PM EDT530.0015.8015.6015.90-3.90-19.80%1735641,049.32%
AAPL200925C005350002020-08-28 3:50PM EDT535.0016.1114.0514.50-1.29-7.41%78361,021.19%
AAPL200925C005400002020-08-28 3:56PM EDT540.0013.0512.8013.25-3.00-18.69%106574996.97%
AAPL200925C005450002020-08-28 3:58PM EDT545.0011.9211.7012.15-2.93-19.73%2342975.15%
AAPL200925C005500002020-08-28 3:58PM EDT550.0010.8910.7011.10-2.91-21.09%4931,231954.25%
AAPL200925C005550002020-08-28 3:50PM EDT555.0010.009.7510.15-2.90-22.48%15073934.18%
AAPL200925C005600002020-08-28 3:52PM EDT560.009.208.909.20-2.75-23.01%1,055507914.40%
AAPL200925C005650002020-08-28 3:54PM EDT565.008.468.158.55-4.14-32.86%3,6782898.98%
AAPL200925C005700002020-08-28 3:51PM EDT570.007.657.507.85-2.40-23.88%3,922476883.50%
AAPL200925C005750002020-08-28 3:59PM EDT575.007.107.007.25-2.96-29.42%14111870.80%
AAPL200925C005800002020-08-28 3:48PM EDT580.006.506.406.70-2.70-29.35%656828856.74%
AAPL200925C005900002020-08-28 3:54PM EDT590.005.505.405.75-2.00-26.67%126324831.79%
AAPL200925C006000002020-08-28 3:59PM EDT600.004.854.805.00-1.85-27.61%5171,066814.40%
AAPL200925C006100002020-08-28 3:54PM EDT610.004.354.104.40-1.85-29.84%75168796.09%
AAPL200925C006200002020-08-28 3:56PM EDT620.003.753.603.90-1.50-28.57%313697781.64%
AAPL200925C006300002020-08-28 3:12PM EDT630.003.603.203.50-1.20-25.00%16287769.82%
AAPL200925C006400002020-08-28 2:55PM EDT640.003.192.903.10-0.61-16.05%1068758.98%
AAPL200925C006500002020-08-28 3:42PM EDT650.002.752.612.87-1.10-28.57%99553751.27%
AAPL200925C006600002020-08-28 3:58PM EDT660.002.502.492.62-0.95-27.54%41135746.48%
AAPL200925C006700002020-08-28 3:39PM EDT670.002.442.192.42-0.91-27.16%41138737.79%
AAPL200925C006800002020-08-28 2:59PM EDT680.002.222.002.22-0.88-28.39%1453731.25%
AAPL200925C006900002020-08-28 3:34PM EDT690.002.011.862.07-0.75-27.17%281,152726.95%
AAPL200925C007000002020-08-28 3:51PM EDT700.001.891.871.91-0.67-26.17%181632726.37%
AAPL200925C007100002020-08-28 3:45PM EDT710.001.831.721.78-0.45-19.74%920721.48%
AAPL200925C007200002020-08-28 3:57PM EDT720.001.581.481.67-0.52-24.76%1530713.77%
AAPL200925C007300002020-08-28 3:56PM EDT730.001.551.471.56-0.49-24.02%2421713.28%
AAPL200925C007400002020-08-28 3:55PM EDT740.001.441.381.46-0.40-21.74%256115710.16%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200925P000575002020-09-11 9:50AM EDT57.500.010.000.010.00-1734156.25%
AAPL200925P000587502020-09-08 3:59PM EDT58.750.060.000.040.00-176175.00%
AAPL200925P000600002020-09-18 9:35AM EDT60.000.010.000.01-0.01-50.00%1504150.00%
AAPL200925P000612502020-09-14 2:18PM EDT61.250.030.000.04+0.02+200.00%116162.50%
AAPL200925P000625002020-09-16 12:50PM EDT62.500.010.000.030.00-1123153.13%
AAPL200925P000637502020-09-08 9:58AM EDT63.750.060.000.040.00-3150151.56%
AAPL200925P000650002020-09-15 3:55PM EDT65.000.010.000.010.00-115145128.13%
AAPL200925P000662502020-09-09 11:35AM EDT66.250.060.000.040.00-22142.19%
AAPL200925P000675002020-09-18 3:43PM EDT67.500.010.000.050.00-601,035139.84%
AAPL200925P000687502020-09-11 12:55PM EDT68.750.010.000.020.00-113121.88%
AAPL200925P000700002020-09-18 10:08AM EDT70.000.020.000.01+0.01+100.00%2564109.38%
AAPL200925P000712502020-09-11 10:30AM EDT71.250.060.000.050.00-126125.00%
AAPL200925P000725002020-09-18 3:59PM EDT72.500.010.000.010.00-337368103.13%
AAPL200925P000737502020-09-18 3:59PM EDT73.750.020.010.04+0.01+100.00%1,00512114.84%
AAPL200925P000750002020-09-18 3:59PM EDT75.000.030.010.020.00-424226104.69%
AAPL200925P000762502020-09-18 2:12PM EDT76.250.020.010.03+0.01+100.00%7146103.13%
AAPL200925P000775002020-09-18 2:21PM EDT77.500.030.010.030.00-1019898.44%
AAPL200925P000787502020-09-18 3:52PM EDT78.750.020.010.04-0.01-33.33%1041,13096.09%
AAPL200925P000800002020-09-18 3:59PM EDT80.000.030.010.03+0.01+50.00%1,6251,30489.06%
AAPL200925P000812502020-09-18 2:26PM EDT81.250.030.010.07-0.01-25.00%4550792.97%
AAPL200925P000825002020-09-18 2:52PM EDT82.500.050.020.060.00-18441688.28%
AAPL200925P000837502020-09-18 3:40PM EDT83.750.050.040.07+0.02+66.67%13050787.11%
AAPL200925P000850002020-09-18 3:57PM EDT85.000.070.050.07+0.02+40.00%7741,29683.59%
AAPL200925P000862502020-09-18 3:34PM EDT86.250.070.060.110.00-24432883.20%
AAPL200925P000875002020-09-18 3:54PM EDT87.500.090.070.12+0.02+28.57%3292,08279.69%
AAPL200925P000887502020-09-18 3:54PM EDT88.750.110.110.12+0.03+37.50%67066877.34%
AAPL200925P000900002020-09-18 3:58PM EDT90.000.140.130.14+0.04+40.00%3,3002,71474.41%
AAPL200925P000912502020-09-18 3:59PM EDT91.250.170.140.20+0.04+30.77%37953472.66%
AAPL200925P000925002020-09-18 3:58PM EDT92.500.200.180.21+0.02+11.11%1,5401,57269.34%
AAPL200925P000937502020-09-18 3:59PM EDT93.750.250.250.28+0.08+47.06%1,84575968.56%
AAPL200925P000950002020-09-18 3:59PM EDT95.000.320.320.34+0.10+45.45%6,9493,27366.50%
AAPL200925P000962502020-09-18 3:59PM EDT96.250.410.390.43+0.14+51.85%1,5951,17264.36%
AAPL200925P000975002020-09-18 3:59PM EDT97.500.540.520.55+0.19+54.29%4,2042,21363.18%
AAPL200925P000987502020-09-18 3:59PM EDT98.750.670.670.70+0.25+59.52%5,1343,75761.77%
AAPL200925P001000002020-09-18 3:59PM EDT100.000.890.870.90+0.37+71.15%36,75914,47760.74%
AAPL200925P001012502020-09-18 3:59PM EDT101.251.151.101.16+0.47+69.12%6,3694,20559.62%
AAPL200925P001025002020-09-18 3:59PM EDT102.501.471.411.52+0.59+67.05%7,9694,06659.33%
AAPL200925P001037502020-09-18 3:59PM EDT103.751.851.811.89+0.73+65.18%10,2484,77658.64%
AAPL200925P001050002020-09-18 3:59PM EDT105.002.292.322.35+0.92+67.15%55,63311,93458.55%
AAPL200925P001062502020-09-18 3:59PM EDT106.252.902.812.91+1.13+63.84%22,7443,35757.76%
AAPL200925P001075002020-09-18 3:59PM EDT107.503.453.453.55+1.21+54.02%36,6698,22957.64%
AAPL200925P001087502020-09-18 3:59PM EDT108.754.254.104.30+1.59+59.77%32,74711,93857.23%
AAPL200925P001100002020-09-18 3:59PM EDT110.005.004.855.15+1.80+56.25%25,15114,51957.23%
AAPL200925P001112502020-09-18 3:58PM EDT111.255.765.706.05+1.96+51.58%4,5635,36057.37%
AAPL200925P001125002020-09-18 3:58PM EDT112.506.676.656.90+2.02+43.44%4,3938,41756.59%
AAPL200925P001137502020-09-18 3:57PM EDT113.757.697.608.00+2.29+42.41%2,1676,81457.42%
AAPL200925P001150002020-09-18 3:59PM EDT115.008.728.759.05+2.70+44.85%4,99519,93159.13%
AAPL200925P001162502020-09-18 3:59PM EDT116.259.809.7510.15+2.60+36.11%2,1854,76058.35%
AAPL200925P001175002020-09-18 3:58PM EDT117.5011.0010.9011.30+2.82+34.47%3,04479,83759.67%
AAPL200925P001187502020-09-18 3:51PM EDT118.7512.2312.0512.45+3.05+33.22%3613,59660.16%
AAPL200925P001200002020-09-18 3:59PM EDT120.0013.2513.2513.65+3.15+31.19%1,0246,21362.11%
AAPL200925P001212502020-09-18 3:54PM EDT121.2514.6214.4514.85+2.86+24.32%6125,48263.48%
AAPL200925P001225002020-09-18 3:41PM EDT122.5015.0515.7016.10+2.40+18.97%3753,79067.48%
AAPL200925P001237502020-09-18 3:47PM EDT123.7516.0016.9017.30+1.98+14.12%2432,68867.97%
AAPL200925P001250002020-09-18 3:59PM EDT125.0018.1918.1518.55+3.17+21.11%1,0679,31771.68%
AAPL200925P001262502020-09-18 3:34PM EDT126.2518.4719.3519.80+2.27+14.01%2553,32073.24%
AAPL200925P001275002020-09-18 3:52PM EDT127.5021.4720.5521.05+4.05+23.25%2995,70774.61%
AAPL200925P001287502020-09-18 3:47PM EDT128.7520.9021.8022.30+1.90+10.00%4451,15077.93%
AAPL200925P001300002020-09-18 3:56PM EDT130.0023.2523.0523.55+3.10+15.38%3,5645,51381.05%
AAPL200925P001312502020-09-18 3:38PM EDT131.2523.5824.3025.00+2.68+12.82%152,45292.87%
AAPL200925P001325002020-09-18 3:24PM EDT132.5024.9425.2526.25+2.69+12.09%424,30281.64%
AAPL200925P001337502020-09-18 2:24PM EDT133.7526.0026.5527.50+2.12+8.88%6424587.70%
AAPL200925P001350002020-09-18 2:38PM EDT135.0027.4427.8028.75+2.84+11.54%791,49290.82%
AAPL200925P001362502020-09-18 3:38PM EDT136.2528.5029.0530.00+3.40+13.55%813593.75%
AAPL200925P001375002020-09-18 1:16PM EDT137.5030.2030.2531.20+2.22+7.93%2431889.06%
AAPL200925P001387502020-09-18 10:10AM EDT138.7529.1531.5032.45+0.25+0.87%1513191.80%
AAPL200925P001400002020-09-18 12:59PM EDT140.0032.8132.7533.70+2.91+9.73%314,39294.14%
AAPL200925P001412502020-09-17 11:17AM EDT141.2529.3034.0034.950.00-248896.88%
AAPL200925P001425002020-09-17 3:13PM EDT142.5033.0735.2536.200.00-113799.61%
AAPL200925P001437502020-09-17 12:19PM EDT143.7534.0036.5037.450.00-1291101.95%
AAPL200925P001450002020-09-17 1:29PM EDT145.0035.2537.7538.700.00-10121104.69%
AAPL200925P001475002020-09-15 2:10PM EDT147.5037.7040.2541.20+5.55+17.26%290109.38%
AAPL200925P001500002020-09-18 1:06PM EDT150.0043.3042.7543.70+6.75+18.47%1306114.45%
AAPL200925P001525002020-09-16 12:13PM EDT152.5042.9545.2546.200.00-3132119.14%
AAPL200925P001550002020-09-16 3:19PM EDT155.0041.9547.7548.700.00-1779123.83%
AAPL200925P001575002020-09-17 11:48AM EDT157.5046.7550.2551.200.00-32150128.13%
AAPL200925P001600002020-09-18 12:40PM EDT160.0053.0052.7553.70+2.65+5.26%1332132.81%
AAPL200925P001625002020-09-18 12:40PM EDT162.5055.4955.2556.20+4.19+8.17%127137.11%
AAPL200925P001650002020-09-16 10:15AM EDT165.0050.5056.0060.200.00-354262.11%
AAPL200925P001675002020-09-17 11:49AM EDT167.5056.8060.2561.200.00-1180145.31%
AAPL200925P001700002020-09-15 10:40AM EDT170.0059.7061.0065.200.00-13119274.22%
AAPL200925P001725002020-09-15 9:39AM EDT172.5055.4565.2566.200.00-6292153.52%
AAPL200925P001750002020-09-14 2:18PM EDT175.0064.7066.0070.200.00-7105285.84%
AAPL200925P001775002020-09-11 3:42PM EDT177.5064.5570.2571.200.00-221161.33%
AAPL200925P001800002020-09-16 10:13AM EDT180.0067.0571.0074.700.00-953277.34%
AAPL200925P001825002020-09-18 3:10PM EDT182.5074.9075.2576.20+4.85+6.92%223168.75%
AAPL200925P001900002020-09-15 3:11PM EDT190.0078.5082.7583.700.00-3118179.69%
AAPL200925P001950002020-09-18 3:13PM EDT195.0087.4087.7588.70+1.95+2.28%105138186.72%
AAPL200925P002300002020-08-28 3:01PM EDT230.000.120.040.17-0.03-20.00%2100.00%
AAPL200925P002400002020-08-28 1:14PM EDT240.000.130.070.19-0.08-38.10%1130.00%
AAPL200925P002500002020-08-26 1:48PM EDT250.000.200.090.22+0.02+11.11%200.00%
AAPL200925P002550002020-08-24 12:12AM EDT255.000.200.110.23+0.01+5.26%-20.00%
AAPL200925P002700002020-08-25 10:44AM EDT270.000.240.150.27+0.02+9.09%-2550.00%
AAPL200925P002750002020-08-24 12:12AM EDT275.000.280.160.29-0.01-3.45%-10.00%
AAPL200925P002800002020-08-28 2:55PM EDT280.000.250.180.30-0.09-26.47%25880.00%
AAPL200925P002900002020-08-27 12:49PM EDT290.000.400.210.33+0.02+5.26%390.00%
AAPL200925P002950002020-08-27 10:16AM EDT295.000.360.220.35+0.01+2.86%130.00%
AAPL200925P003000002020-08-26 3:30PM EDT300.000.400.240.37+0.01+2.56%4170.00%
AAPL200925P003050002020-08-17 2:26PM EDT305.000.640.260.39+0.01+1.59%1270.00%
AAPL200925P003100002020-08-24 11:34AM EDT310.000.560.280.41+0.01+1.82%340.00%
AAPL200925P003150002020-08-28 10:43AM EDT315.000.470.310.43+0.04+9.30%31250.00%
AAPL200925P003200002020-08-28 2:54PM EDT320.000.460.330.46-0.01-2.13%980.00%
AAPL200925P003250002020-08-28 2:51PM EDT325.000.540.370.49-0.01-1.82%1360.00%
AAPL200925P003300002020-08-27 3:23PM EDT330.000.760.400.53-0.01-1.30%3570.00%
AAPL200925P003350002020-08-28 10:23AM EDT335.000.800.450.57+0.20+33.33%3130.00%
AAPL200925P003400002020-08-27 10:48AM EDT340.000.840.500.63-0.01-1.18%4600.00%
AAPL200925P003450002020-08-28 3:46PM EDT345.000.610.550.68-0.35-36.46%2160.00%
AAPL200925P003500002020-08-28 3:20PM EDT350.000.800.620.75-0.25-23.81%45330.00%
AAPL200925P003550002020-08-28 10:06AM EDT355.001.120.700.83-0.03-2.61%1830.00%
AAPL200925P003600002020-08-28 2:25PM EDT360.001.020.780.91-0.28-21.54%3810.00%
AAPL200925P003650002020-08-28 1:05PM EDT365.001.180.891.01-0.26-18.06%14930.00%
AAPL200925P003700002020-08-28 10:47AM EDT370.001.401.001.13-0.20-12.50%213130.00%
AAPL200925P003750002020-08-28 3:23PM EDT375.001.291.121.26+0.09+7.50%101030.00%
AAPL200925P003800002020-08-28 3:38PM EDT380.001.381.281.42-0.59-29.95%651660.00%
AAPL200925P003850002020-08-28 12:44PM EDT385.001.781.451.59+0.26+17.11%15880.00%
AAPL200925P003900002020-08-28 3:37PM EDT390.001.671.651.80-0.75-30.99%1615400.00%
AAPL200925P003950002020-08-28 10:20AM EDT395.002.481.872.03-0.27-9.82%17810.00%
AAPL200925P004000002020-08-28 3:59PM EDT400.002.202.152.29-0.79-26.42%1481,2150.00%
AAPL200925P004050002020-08-28 3:54PM EDT405.002.332.452.62-1.17-33.43%5801720.00%
AAPL200925P004100002020-08-28 12:30PM EDT410.003.232.832.99-0.92-22.17%83330.00%
AAPL200925P004150002020-08-28 3:56PM EDT415.003.203.203.45-1.05-24.71%343700.00%
AAPL200925P004200002020-08-28 3:56PM EDT420.003.833.703.95-1.08-22.00%264620.00%
AAPL200925P004250002020-08-28 3:54PM EDT425.004.254.254.50-1.30-23.42%2842750.00%
AAPL200925P004300002020-08-28 3:56PM EDT430.004.814.905.15-1.43-22.92%853410.00%
AAPL200925P004350002020-08-28 3:49PM EDT435.005.275.605.90-1.83-25.77%292340.00%
AAPL200925P004400002020-08-28 3:59PM EDT440.006.606.456.75-1.45-18.01%444100.00%
AAPL200925P004450002020-08-28 3:56PM EDT445.007.257.407.70-1.75-19.44%372340.00%
AAPL200925P004500002020-08-28 3:58PM EDT450.008.608.458.75-1.60-15.69%60815,9390.00%
AAPL200925P004550002020-08-28 3:52PM EDT455.008.799.6510.00-2.60-22.83%872200.00%
AAPL200925P004600002020-08-28 3:53PM EDT460.0010.2510.9511.30-2.75-21.15%646920.00%
AAPL200925P004650002020-08-28 3:59PM EDT465.0012.6512.4012.80-1.90-13.06%194620.00%
AAPL200925P004700002020-08-28 3:57PM EDT470.0014.0014.0514.45-1.90-11.95%14414,7410.00%
AAPL200925P004750002020-08-28 3:56PM EDT475.0015.7015.8516.25-2.30-12.78%3782590.00%
AAPL200925P004800002020-08-28 3:56PM EDT480.0017.6317.7518.20-2.37-11.85%1315360.00%
AAPL200925P004850002020-08-28 3:55PM EDT485.0019.4019.8520.35-2.60-11.82%601,1390.00%
AAPL200925P004900002020-08-28 3:53PM EDT490.0020.8022.2022.65-4.30-17.13%4455480.00%
AAPL200925P004950002020-08-28 3:52PM EDT495.0022.5824.6525.15-4.42-16.37%217030.00%
AAPL200925P005000002020-08-28 3:56PM EDT500.0027.1027.2027.80-2.25-7.67%4011,0570.00%
AAPL200925P005050002020-08-28 3:51PM EDT505.0028.0029.9530.60-4.60-14.11%433350.00%
AAPL200925P005100002020-08-28 3:56PM EDT510.0032.8532.9033.50-1.92-5.52%13810.00%
AAPL200925P005150002020-08-27 2:20PM EDT515.0037.7435.9536.600.00-16430.00%
AAPL200925P005200002020-08-27 1:46PM EDT520.0038.9039.2039.85-3.40-8.04%1350.00%
AAPL200925P005250002020-08-28 3:24PM EDT525.0041.5542.5043.30-1.43-3.33%2210.00%
AAPL200925P005300002020-08-26 3:48PM EDT530.0045.7846.0046.800.00-2330.00%
AAPL200925P005400002020-08-26 11:00AM EDT540.0051.3053.3554.250.00-251290.00%
AAPL200925P005500002020-08-27 1:08PM EDT550.0064.6661.1562.000.00-11580.00%
AAPL200925P005600002020-08-27 1:08PM EDT560.0072.6169.3570.350.00-10130.00%
AAPL200925P005700002020-08-26 9:52AM EDT570.0072.8077.8578.950.00-3280.00%
AAPL200925P005800002020-08-24 10:32AM EDT580.0087.0486.7587.750.00--20.00%
AAPL200925P005900002020-08-28 3:40PM EDT590.0092.6095.8096.90-3.04-3.18%1100.00%
AAPL200925P006000002020-08-28 3:40PM EDT600.00101.80104.90106.20-6.20-5.74%1530.00%
AAPL200925P006100002020-08-24 12:52PM EDT610.00112.06114.35115.600.00-1120.00%
AAPL200925P006200002020-08-24 10:32AM EDT620.00123.64123.80125.150.00--10.00%
AAPL200925P006300002020-08-19 10:09AM EDT630.00164.33133.55134.750.00-470.00%
AAPL200925P006500002020-08-24 3:56PM EDT650.00151.94152.95154.200.00--20.00%
AAPL200925P006700002020-08-25 3:34PM EDT670.00172.67172.30173.750.00--200.00%
AAPL200925P006900002020-08-24 12:12AM EDT690.00226.30192.00193.400.00--10.00%