Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.34-1.79 (-1.60%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200918C000237502020-09-16 1:52PM EDT23.7588.100.000.000.00-500.00%
AAPL200918C000250002020-09-16 11:33AM EDT25.0085.700.000.000.00-400.00%
AAPL200918C000262502020-09-14 2:32PM EDT26.2591.700.000.000.00-100.00%
AAPL200918C000275002020-09-14 3:12PM EDT27.5084.150.000.000.00-100.00%
AAPL200918C000287502020-09-17 9:33AM EDT28.7580.800.000.000.00-1-0.00%
AAPL200918C000300002020-09-17 1:30PM EDT30.0079.900.000.000.00-200.00%
AAPL200918C000312502020-09-17 2:16PM EDT31.2578.850.000.000.00-800.00%
AAPL200918C000325002020-09-17 9:32AM EDT32.5076.600.000.000.00-100.00%
AAPL200918C000337502020-09-15 9:54AM EDT33.7581.3576.3077.000.00-2175912.50%
AAPL200918C000350002020-09-14 9:30AM EDT35.0080.4075.0075.750.00-219831.25%
AAPL200918C000362502020-09-11 12:17PM EDT36.2575.7073.7574.500.00-220809.38%
AAPL200918C000375002020-09-14 1:32PM EDT37.5075.8572.5073.250.00-1394787.50%
AAPL200918C000387502020-09-14 2:54PM EDT38.7575.6071.2072.000.00-1757675.00%
AAPL200918C000400002020-09-16 3:47PM EDT40.0070.3070.0570.750.00-131787.50%
AAPL200918C000412502020-09-11 10:58AM EDT41.2571.4068.7569.500.00-235718.75%
AAPL200918C000425002020-09-14 3:27PM EDT42.5071.9067.5568.250.00-27115740.63%
AAPL200918C000437502020-09-11 3:13PM EDT43.7567.2066.3067.000.00-95384721.88%
AAPL200918C000450002020-09-17 12:12PM EDT45.0064.7064.9565.750.00-32,371587.50%
AAPL200918C000462502020-09-16 10:54AM EDT46.2566.3063.8064.500.00-378681.25%
AAPL200918C000475002020-09-14 2:08PM EDT47.5066.8562.5063.250.00-106238621.88%
AAPL200918C000487502020-09-17 10:11AM EDT48.7562.2561.3062.000.00-1369640.63%
AAPL200918C000500002020-09-16 9:31AM EDT50.0063.5560.0060.750.00-26617587.50%
AAPL200918C000512502020-09-15 3:52PM EDT51.2560.0058.8059.500.00-16146604.69%
AAPL200918C000525002020-09-14 1:29PM EDT52.5057.2057.5058.250.00-1175553.13%
AAPL200918C000537502020-09-14 3:46PM EDT53.7556.0556.2057.000.00-133475.00%
AAPL200918C000550002020-09-17 11:06AM EDT55.0056.8055.0055.750.00-4151518.75%
AAPL200918C000562502020-09-17 11:10AM EDT56.2555.4553.8054.500.00-16361537.50%
AAPL200918C000575002020-09-17 10:33AM EDT57.5053.0052.5553.250.00-22446520.31%
AAPL200918C000587502020-09-17 11:02AM EDT58.7553.0051.2052.000.00-7250418.75%
AAPL200918C000600002020-09-17 11:10AM EDT60.0051.7050.0550.750.00-61,589489.06%
AAPL200918C000612502020-09-16 10:38AM EDT61.2552.6548.7049.500.00-151393.75%
AAPL200918C000625002020-09-17 3:37PM EDT62.5048.0047.5548.250.00-116615459.38%
AAPL200918C000637502020-09-14 3:56PM EDT63.7551.7546.3047.000.00-3140443.75%
AAPL200918C000650002020-09-16 3:57PM EDT65.0047.3045.0045.750.00-24219403.13%
AAPL200918C000662502020-09-16 12:39PM EDT66.2547.2543.8044.500.00-46415.63%
AAPL200918C000675002020-09-17 3:48PM EDT67.5042.6542.5543.250.00-8649403.13%
AAPL200918C000687502020-09-14 1:22PM EDT68.7541.3541.3042.000.00-1072389.06%
AAPL200918C000700002020-09-17 9:33AM EDT70.0039.6540.0540.700.00-31,412351.56%
AAPL200918C000712502020-09-14 2:28PM EDT71.2541.0538.8039.500.00-135362.50%
AAPL200918C000725002020-09-17 10:54AM EDT72.5039.0037.5038.250.00-41743326.56%
AAPL200918C000737502020-09-14 9:48AM EDT73.7541.4436.2537.000.00-228315.63%
AAPL200918C000750002020-09-17 3:14PM EDT75.0035.1735.0035.750.00-281,753303.13%
AAPL200918C000762502020-09-17 3:16PM EDT76.2533.8533.7534.500.00-25365290.63%
AAPL200918C000775002020-09-17 3:24PM EDT77.5032.0032.5033.250.00-2903279.69%
AAPL200918C000787502020-09-17 3:16PM EDT78.7531.0531.2532.050.00-72502287.50%
AAPL200918C000800002020-09-17 3:56PM EDT80.0030.1430.0030.800.00-1,3685,580275.00%
AAPL200918C000812502020-09-17 3:57PM EDT81.2529.0028.7529.550.00-542,888263.28%
AAPL200918C000825002020-09-17 3:53PM EDT82.5028.1227.5028.300.00-11916,740251.56%
AAPL200918C000837502020-09-17 3:41PM EDT83.7526.2926.2527.050.00-1898,808240.63%
AAPL200918C000850002020-09-17 3:54PM EDT85.0025.1725.0525.750.00-1,82024,999228.91%
AAPL200918C000862502020-09-17 3:58PM EDT86.2523.9023.8024.550.00-547,823228.91%
AAPL200918C000875002020-09-17 3:48PM EDT87.5022.5222.5523.300.00-73723,285217.19%
AAPL200918C000887502020-09-17 3:56PM EDT88.7521.3921.3022.000.00-1,8913,160195.31%
AAPL200918C000900002020-09-17 3:59PM EDT90.0020.5020.0520.800.00-97320,771194.53%
AAPL200918C000912502020-09-17 3:56PM EDT91.2519.3518.8019.550.00-2004,106182.81%
AAPL200918C000925002020-09-17 3:53PM EDT92.5018.0517.4518.300.00-26738,508150.78%
AAPL200918C000937502020-09-17 2:34PM EDT93.7515.6916.3017.100.00-1012,844167.58%
AAPL200918C000950002020-09-17 3:54PM EDT95.0015.5014.9515.850.00-72919,259141.41%
AAPL200918C000962502020-09-17 3:52PM EDT96.2514.1013.7514.600.00-4254,563138.28%
AAPL200918C000975002020-09-17 3:55PM EDT97.5012.6012.2513.350.00-1,16316,252188.28%
AAPL200918C000987502020-09-17 2:11PM EDT98.7511.6411.0511.900.00-5194,110152.34%
AAPL200918C001000002020-09-17 3:57PM EDT100.0010.550.000.000.00-3,67000.00%
AAPL200918C001012502020-09-17 3:46PM EDT101.258.860.000.000.00-35000.00%
AAPL200918C001025002020-09-17 3:58PM EDT102.507.740.000.000.00-1,60500.00%
AAPL200918C001037502020-09-17 3:41PM EDT103.756.550.000.000.00-90400.00%
AAPL200918C001050002020-09-17 3:59PM EDT105.005.700.000.000.00-9,21300.00%
AAPL200918C001062502020-09-17 3:59PM EDT106.254.390.000.000.00-2,03600.00%
AAPL200918C001075002020-09-17 3:58PM EDT107.503.300.000.000.00-6,40700.00%
AAPL200918C001087502020-09-17 3:59PM EDT108.752.330.000.000.00-29,49900.00%
AAPL200918C001100002020-09-17 3:59PM EDT110.001.410.000.000.00-125,13600.00%
AAPL200918C001112502020-09-17 3:59PM EDT111.250.820.000.000.00-73,32906.25%
AAPL200918C001125002020-09-17 3:59PM EDT112.500.430.000.000.00-111,081012.50%
AAPL200918C001137502020-09-17 3:59PM EDT113.750.220.000.000.00-46,700012.50%
AAPL200918C001150002020-09-17 3:59PM EDT115.000.110.000.000.00-87,274025.00%
AAPL200918C001162502020-09-17 3:59PM EDT116.250.070.000.000.00-23,645025.00%
AAPL200918C001175002020-09-17 3:59PM EDT117.500.040.000.000.00-28,935025.00%
AAPL200918C001187502020-09-17 3:59PM EDT118.750.030.000.000.00-13,382025.00%
AAPL200918C001200002020-09-17 3:59PM EDT120.000.020.000.000.00-40,888050.00%
AAPL200918C001212502020-09-17 3:59PM EDT121.250.020.000.000.00-4,876050.00%
AAPL200918C001225002020-09-17 3:59PM EDT122.500.010.000.000.00-8,001050.00%
AAPL200918C001237502020-09-17 3:55PM EDT123.750.010.000.000.00-3,482050.00%
AAPL200918C001250002020-09-17 3:58PM EDT125.000.010.000.000.00-14,182050.00%
AAPL200918C001262502020-09-17 3:17PM EDT126.250.010.000.000.00-1,302050.00%
AAPL200918C001275002020-09-17 3:59PM EDT127.500.010.000.000.00-1,669050.00%
AAPL200918C001287502020-09-17 3:42PM EDT128.750.010.000.000.00-574050.00%
AAPL200918C001300002020-09-17 3:57PM EDT130.000.010.000.000.00-7,204050.00%
AAPL200918C001312502020-09-17 3:55PM EDT131.250.010.000.000.00-175050.00%
AAPL200918C001325002020-09-17 3:46PM EDT132.500.010.000.000.00-1,578050.00%
AAPL200918C001337502020-09-17 3:00PM EDT133.750.010.000.000.00-86050.00%
AAPL200918C001350002020-09-17 3:54PM EDT135.000.010.000.000.00-906050.00%
AAPL200918C001362502020-09-17 3:15PM EDT136.250.010.000.000.00-28050.00%
AAPL200918C001375002020-09-17 3:37PM EDT137.500.010.000.000.00-111050.00%
AAPL200918C001387502020-09-17 12:53PM EDT138.750.010.000.000.00-149050.00%
AAPL200918C001400002020-09-17 3:49PM EDT140.000.010.000.000.00-331050.00%
AAPL200918C001412502020-09-17 12:16PM EDT141.250.010.000.000.00-6050.00%
AAPL200918C001425002020-09-17 3:07PM EDT142.500.010.000.000.00-9050.00%
AAPL200918C001437502020-09-16 2:11PM EDT143.750.010.000.000.00-155050.00%
AAPL200918C001450002020-09-17 1:58PM EDT145.000.010.000.000.00-98050.00%
AAPL200918C001462502020-09-16 2:40PM EDT146.250.010.000.000.00-108050.00%
AAPL200918C001475002020-09-17 9:54AM EDT147.500.010.000.000.00-150050.00%
AAPL200918C001487502020-09-16 12:57PM EDT148.750.010.000.000.00-6050.00%
AAPL200918C001500002020-09-17 3:37PM EDT150.000.010.000.000.00-87050.00%
AAPL200918C001512502020-09-16 2:56PM EDT151.250.010.000.000.00-53050.00%
AAPL200918C001525002020-09-17 2:02PM EDT152.500.010.000.000.00-5050.00%
AAPL200918C001537502020-09-15 3:37PM EDT153.750.010.000.000.00-1050.00%
AAPL200918C001550002020-09-16 3:53PM EDT155.000.010.000.000.00-44050.00%
AAPL200918C001562502020-09-15 3:33PM EDT156.250.010.000.000.00-75050.00%
AAPL200918C001575002020-09-16 10:49AM EDT157.500.010.000.000.00-20050.00%
AAPL200918C001587502020-09-15 1:51PM EDT158.750.010.000.000.00-34050.00%
AAPL200918C001600002020-09-17 2:43PM EDT160.000.010.000.000.00-3050.00%
AAPL200918C001612502020-09-14 3:31PM EDT161.250.010.000.000.00-241050.00%
AAPL200918C001625002020-09-16 12:31PM EDT162.500.010.000.000.00-2050.00%
AAPL200918C001637502020-09-14 11:38AM EDT163.750.010.000.000.00-408050.00%
AAPL200918C001650002020-09-17 2:01PM EDT165.000.010.000.000.00-15050.00%
AAPL200918C001662502020-09-15 9:31AM EDT166.250.010.000.000.00-100100.00%
AAPL200918C001675002020-09-15 10:41AM EDT167.500.010.000.000.00-4050.00%
AAPL200918C001687502020-09-15 2:20PM EDT168.750.010.000.000.00-10100.00%
AAPL200918C001700002020-09-16 1:41PM EDT170.000.010.000.000.00-1050.00%
AAPL200918C001712502020-09-14 10:44AM EDT171.250.010.000.000.00-1050.00%
AAPL200918C001725002020-09-14 10:31AM EDT172.500.010.000.000.00-65050.00%
AAPL200918C001737502020-09-11 2:12PM EDT173.750.010.000.000.00-7050.00%
AAPL200918C001750002020-09-17 11:07AM EDT175.000.010.000.000.00-220050.00%
AAPL200918C001762502020-09-14 9:47AM EDT176.250.010.000.000.00-21050.00%
AAPL200918C001775002020-09-14 9:45AM EDT177.500.010.000.000.00-19050.00%
AAPL200918C001787502020-09-15 9:30AM EDT178.750.010.000.000.00-5050.00%
AAPL200918C001800002020-09-17 12:55PM EDT180.000.010.000.000.00-1050.00%
AAPL200918C001812502020-09-17 12:54PM EDT181.250.010.000.000.00-1050.00%
AAPL200918C001825002020-09-17 3:08PM EDT182.500.010.000.000.00-3050.00%
AAPL200918C001837502020-09-17 12:53PM EDT183.750.010.000.000.00-1050.00%
AAPL200918C001850002020-09-17 11:47AM EDT185.000.010.000.000.00-2050.00%
AAPL200918C001862502020-09-17 12:50PM EDT186.250.010.000.000.00-1050.00%
AAPL200918C001875002020-09-17 12:48PM EDT187.500.010.000.000.00-1050.00%
AAPL200918C001900002020-09-15 1:39PM EDT190.000.010.000.000.00-1050.00%
AAPL200918C001950002020-09-17 12:45PM EDT195.000.010.000.000.00-1050.00%
AAPL200918C002000002020-09-17 12:46PM EDT200.000.010.000.000.00-2050.00%
AAPL200918C002050002020-08-07 11:16AM EDT205.00246.32292.40296.50-0.01-0.00%1200.00%
AAPL200918C002100002020-08-20 1:54PM EDT210.00259.24287.10291.50+0.01+0.00%1540.00%
AAPL200918C002150002020-08-19 10:10AM EDT215.00252.00282.10286.500.00-180.00%
AAPL200918C002200002020-08-24 10:52AM EDT220.00279.28277.30281.40+0.01+0.00%16400.00%
AAPL200918C002250002020-08-28 12:21PM EDT225.00277.20272.50276.40-1.28-0.46%1980.00%
AAPL200918C002300002020-08-24 3:55PM EDT230.00272.20267.40271.40-0.01-0.00%181160.00%
AAPL200918C002350002020-08-25 3:57PM EDT235.00264.24262.60266.40+0.02+0.01%18780.00%
AAPL200918C002400002020-08-28 3:23PM EDT240.00261.00258.00261.40-12.80-4.67%154000.00%
AAPL200918C002450002020-08-27 3:07PM EDT245.00257.12252.15256.50-0.01-0.00%990.00%
AAPL200918C002500002020-08-28 3:36PM EDT250.00252.10247.15251.45-4.33-1.69%52220.00%
AAPL200918C002550002020-08-07 10:15AM EDT255.00196.92242.90246.450.00-110.00%
AAPL200918C002600002020-08-25 3:34PM EDT260.00239.80237.20241.50+0.02+0.01%1470.00%
AAPL200918C002650002020-08-06 3:30PM EDT265.00191.20232.20236.450.00-7010.00%
AAPL200918C002700002020-08-28 2:00PM EDT270.00230.37227.20231.45+0.77+0.34%31570.00%
AAPL200918C002750002020-08-07 9:31AM EDT275.00177.24222.25226.500.00-2230.00%
AAPL200918C002800002020-08-26 12:05PM EDT280.00224.00217.25221.500.00-111470.00%
AAPL200918C002850002020-08-20 10:44AM EDT285.00184.00212.40216.500.00-290.00%
AAPL200918C002900002020-08-28 3:56PM EDT290.00209.25207.55211.50-2.75-1.30%61710.00%
AAPL200918C002950002020-08-20 2:25PM EDT295.00189.44202.30206.40+0.01+0.01%100.00%
AAPL200918C003000002020-08-28 3:47PM EDT300.00205.15197.30201.45+5.15+2.57%864360.00%
AAPL200918C003050002020-08-28 3:58PM EDT305.00193.90192.85196.40-2.25-1.15%351120.00%
AAPL200918C003100002020-08-28 10:33AM EDT310.00192.50187.35191.80+0.50+0.26%42390.00%
AAPL200918C003150002020-08-28 10:39AM EDT315.00187.04182.35186.60+4.49+2.46%21220.00%
AAPL200918C003200002020-08-28 3:45PM EDT320.00184.40177.35181.65+5.57+3.11%101,4240.00%
AAPL200918C003250002020-08-28 2:00PM EDT325.00175.62172.50176.80+0.50+0.29%89270.00%
AAPL200918C003300002020-08-28 3:55PM EDT330.00169.89168.25171.70-0.36-0.21%224,3780.00%
AAPL200918C003350002020-08-27 10:58AM EDT335.00170.60162.80166.700.00-32,2920.00%
AAPL200918C003400002020-08-28 3:44PM EDT340.00164.00157.85161.60+5.00+3.14%486,7390.00%
AAPL200918C003450002020-08-26 11:06AM EDT345.00158.52152.85156.90+0.02+0.01%11,9780.00%
AAPL200918C003500002020-08-28 3:49PM EDT350.00153.50147.70151.75+1.20+0.79%116,5370.00%
AAPL200918C003550002020-08-26 2:33PM EDT355.00149.96142.90146.90+0.01+0.01%37940.00%
AAPL200918C003600002020-08-28 3:49PM EDT360.00144.00137.80141.90+1.00+0.70%95,3130.00%
AAPL200918C003650002020-08-28 3:52PM EDT365.00139.42132.70136.95-0.53-0.38%41,0720.00%
AAPL200918C003700002020-08-28 3:54PM EDT370.00130.77127.90132.10-2.93-2.19%910,0160.00%
AAPL200918C003750002020-08-28 3:34PM EDT375.00130.50122.95127.20+2.19+1.71%37870.00%
AAPL200918C003800002020-08-28 3:48PM EDT380.00124.75118.30121.90+1.33+1.08%884,9810.00%
AAPL200918C003850002020-08-28 3:57PM EDT385.00114.55114.55115.60-4.05-3.41%131,1520.00%
AAPL200918C003900002020-08-28 3:18PM EDT390.00113.18109.45110.75-0.61-0.54%244,21612,400.00%
AAPL200918C003950002020-08-28 3:46PM EDT395.00110.80104.55106.15+7.00+6.74%121,2058,584.38%
AAPL200918C004000002020-08-28 3:56PM EDT400.001,420.00397.50401.40+1,317.35+1,283.34%322120.00%
AAPL200918C004050002020-08-28 3:19PM EDT405.0095.8794.9096.15-3.87-3.88%721,1606,839.65%
AAPL200918C004100002020-08-28 3:59PM EDT410.0090.9590.1591.40-3.91-4.12%513,9116,339.84%
AAPL200918C004150002020-08-28 3:53PM EDT415.0089.8785.6586.65+1.32+1.49%421,5485,939.06%
AAPL200918C004200002020-08-28 3:40PM EDT420.001,344.64392.40396.40+1,261.04+1,508.42%3910.00%
AAPL200918C004250002020-08-28 3:41PM EDT425.0082.5676.1577.35+3.56+4.51%263,5205,278.13%
AAPL200918C004300002020-08-28 3:53PM EDT430.0075.9271.6072.75-0.82-1.07%663,6495,004.98%
AAPL200918C004350002020-08-28 3:41PM EDT435.0073.0067.1568.25+1.21+1.69%411,8784,758.98%
AAPL200918C004400002020-08-28 3:57PM EDT440.001,383.20387.40391.40+1,315.54+1,944.34%6500.00%
AAPL200918C004450002020-08-28 3:41PM EDT445.0063.4358.4559.55+2.14+3.49%10610,6184,324.81%
AAPL200918C004500002020-08-28 3:59PM EDT450.0055.0054.2555.35-2.33-4.06%33727,5074,130.76%
AAPL200918C004550002020-08-28 3:46PM EDT455.0055.5050.3051.30+1.80+3.35%1102,4873,953.22%
AAPL200918C004600002020-08-28 3:59PM EDT460.001,021.20382.40386.40+971.70+1,963.03%29000.00%
AAPL200918C004650002020-08-28 3:59PM EDT465.0043.2042.6543.60-2.75-5.98%1454,8593,626.86%
AAPL200918C004700002020-08-28 3:56PM EDT470.0039.8839.1040.00-2.40-5.68%1574,6583,479.49%
AAPL200918C004750002020-08-28 3:59PM EDT475.0036.0035.8036.60-3.07-7.86%3753,2033,343.16%
AAPL200918C004800002020-08-28 3:58PM EDT480.00754.00377.50381.40+717.90+1,988.64%56200.00%
AAPL200918C004850002020-08-28 3:56PM EDT485.0030.0029.7530.35-2.87-8.73%3092,7373,094.63%
AAPL200918C004900002020-08-28 3:56PM EDT490.0027.2027.2027.55-2.60-8.72%4993,5922,986.57%
AAPL200918C004950002020-08-28 3:59PM EDT495.0024.8024.3524.90-2.75-9.98%7423,9752,873.63%
AAPL200918C005000002020-08-28 3:59PM EDT500.0022.2022.1522.35-2.80-11.20%6,23325,7222,775.29%
AAPL200918C005050002020-08-28 3:59PM EDT505.0019.9519.7520.35-2.92-12.77%3,0657,0612,682.62%
AAPL200918C005100002020-08-28 3:59PM EDT510.0017.9017.7518.25-3.10-14.76%2,9487,1052,594.24%
AAPL200918C005150002020-08-28 3:57PM EDT515.0016.2316.0016.40-2.82-14.80%1,0094,4392,514.94%
AAPL200918C005200002020-08-28 3:59PM EDT520.0014.5014.3014.70-2.67-15.55%2,3806,3282,437.60%
AAPL200918C005250002020-08-28 3:57PM EDT525.0013.0712.7013.20-2.68-17.02%1,1233,6952,364.75%
AAPL200918C005300002020-08-28 3:59PM EDT530.0011.6011.3511.80-2.60-18.31%1,2002,5562,297.85%
AAPL200918C005350002020-08-28 3:59PM EDT535.0010.5510.1510.60-2.35-18.22%5282,2232,237.60%
AAPL200918C005400002020-08-28 3:59PM EDT540.009.509.109.50-2.10-18.10%5,6576,0002,181.45%
AAPL200918C005450002020-08-28 3:57PM EDT545.008.458.358.55-2.35-21.76%3771,3692,136.23%
AAPL200918C005500002020-08-28 3:59PM EDT550.007.537.507.60-2.08-21.64%5,1979,8302,085.16%
AAPL200918C005550002020-08-28 3:59PM EDT555.006.756.606.95-2.05-23.30%2149,4592,039.36%
AAPL200918C005600002020-08-28 3:56PM EDT560.006.255.956.30-1.80-22.36%6223,6141,999.71%
AAPL200918C005650002020-08-28 3:59PM EDT565.005.645.405.75-1.71-23.27%8755971,965.23%
AAPL200918C005700002020-08-28 3:59PM EDT570.005.105.005.20-1.60-23.88%6291,2581,934.47%
AAPL200918C005750002020-08-28 3:59PM EDT575.004.634.454.75-1.54-24.96%1569061,899.61%
AAPL200918C005800002020-08-28 3:59PM EDT580.004.254.154.35-1.42-25.04%9322,4581,875.59%
AAPL200918C005850002020-08-28 3:55PM EDT585.003.803.754.05-1.45-27.62%1574301,850.20%
AAPL200918C005900002020-08-28 3:58PM EDT590.003.653.603.65-1.20-24.74%3,0694,7411,830.27%
AAPL200918C005950002020-08-28 3:52PM EDT595.003.373.203.45-1.16-25.61%2073321,806.64%
AAPL200918C006000002020-08-28 3:59PM EDT600.003.153.103.15-1.07-25.36%5,0999,5301,791.99%
AAPL200918C006050002020-08-28 3:57PM EDT605.002.922.883.05-1.03-26.08%1125301,780.66%
AAPL200918C006100002020-08-28 3:59PM EDT610.002.752.632.83-0.91-24.86%2147331,760.35%
AAPL200918C006150002020-08-28 3:58PM EDT615.002.562.542.65-0.84-24.71%573931,750.39%
AAPL200918C006200002020-08-28 3:46PM EDT620.002.652.262.48-0.57-17.70%701,0741,728.91%
AAPL200918C006250002020-08-28 3:59PM EDT625.002.242.152.34-1.05-31.91%573661,718.56%
AAPL200918C006300002020-08-28 3:56PM EDT630.002.071.982.22-0.79-27.62%256681,705.08%
AAPL200918C006350002020-08-28 3:44PM EDT635.002.211.982.09-0.71-24.32%1092481,701.76%
AAPL200918C006400002020-08-28 3:58PM EDT640.001.911.821.92-0.79-29.26%1532141,683.98%
AAPL200918C006450002020-08-28 3:59PM EDT645.001.821.671.88-0.75-29.18%792641,675.20%
AAPL200918C006500002020-08-28 3:59PM EDT650.001.721.711.79-0.55-24.23%1771,4811,676.76%
AAPL200918C006550002020-08-28 3:54PM EDT655.001.601.591.70-0.55-25.58%421,0841,665.63%
AAPL200918C006600002020-08-28 3:45PM EDT660.001.561.411.62-0.55-26.07%499421,649.81%
AAPL200918C006650002020-08-28 3:38PM EDT665.001.551.351.56-0.51-24.76%293911,644.92%
AAPL200918C006700002020-08-28 3:55PM EDT670.001.381.291.48-0.62-31.00%146391,637.50%
AAPL200918C006750002020-08-28 3:47PM EDT675.001.411.301.41-0.42-22.95%594681,637.11%
AAPL200918C006800002020-08-28 3:54PM EDT680.001.311.161.36-0.34-20.61%654521,624.61%
AAPL200918C006850002020-08-28 3:40PM EDT685.001.291.131.30-0.41-24.12%568671,621.09%
AAPL200918C006900002020-08-28 3:58PM EDT690.001.201.081.25-0.36-23.08%985251,616.02%
AAPL200918C006950002020-08-28 3:22PM EDT695.001.191.021.20-0.28-19.05%1331271,609.77%
AAPL200918C007000002020-08-28 3:58PM EDT700.001.111.051.11-0.26-18.98%5243,5721,608.20%
AAPL200918C007050002020-08-28 1:43PM EDT705.001.001.001.11-0.45-31.03%611851,607.42%
AAPL200918C007100002020-08-28 3:52PM EDT710.001.070.981.00-0.27-20.15%1011161,598.05%
AAPL200918C007150002020-08-28 3:00PM EDT715.000.990.871.02-0.06-5.71%18201,592.19%
AAPL200918C007200002020-08-28 3:58PM EDT720.000.900.830.98-0.27-23.08%6371,8211,587.50%
AAPL200918C007250002020-08-28 3:58PM EDT725.000.840.800.95-0.33-28.21%541591,584.77%
AAPL200918C007300002020-08-28 3:54PM EDT730.000.840.770.91-0.21-20.00%1171,7881,580.47%
AAPL200918C007350002020-08-28 3:58PM EDT735.000.820.740.88-0.03-3.53%49571,577.34%
AAPL200918C007400002020-08-28 3:15PM EDT740.000.830.710.85+0.01+1.22%21731,573.44%
AAPL200918C007450002020-08-28 3:14PM EDT745.000.760.680.79-0.18-19.15%31681,565.63%
AAPL200918C007500002020-08-28 3:58PM EDT750.000.700.630.76-0.23-24.73%631621,558.59%
AAPL200918C007600002020-08-28 3:37PM EDT760.000.630.570.70-0.18-22.22%17811,549.22%
AAPL200918C007800002020-08-28 2:59PM EDT780.000.550.500.59-0.18-24.66%401451,536.72%
AAPL200918C008000002020-08-28 3:59PM EDT800.000.470.450.48-0.10-17.54%5491,4601,522.66%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200918P000237502020-09-11 10:45AM EDT23.750.010.000.000.00-2050.00%
AAPL200918P000250002020-09-03 9:30AM EDT25.000.860.000.000.00--050.00%
AAPL200918P000262502020-09-08 10:16AM EDT26.250.010.000.000.00-8050.00%
AAPL200918P000300002020-09-15 9:52AM EDT30.000.010.000.000.00-2050.00%
AAPL200918P000312502020-08-31 11:15AM EDT31.250.010.000.000.00-1050.00%
AAPL200918P000325002020-09-04 9:54AM EDT32.500.010.000.000.00-8050.00%
AAPL200918P000337502020-09-01 12:40PM EDT33.750.010.000.000.00--050.00%
AAPL200918P000350002020-09-04 12:33PM EDT35.000.010.000.000.00-70050.00%
AAPL200918P000375002020-09-04 11:00AM EDT37.500.010.000.000.00-466050.00%
AAPL200918P000400002020-09-03 11:09AM EDT40.000.090.000.000.00--050.00%
AAPL200918P000412502020-09-08 12:01PM EDT41.250.010.000.000.00-8050.00%
AAPL200918P000425002020-09-04 9:54AM EDT42.500.010.000.000.00-4050.00%
AAPL200918P000437502020-09-01 12:21PM EDT43.750.010.000.000.00--050.00%
AAPL200918P000450002020-09-04 10:51AM EDT45.000.010.000.000.00-9050.00%
AAPL200918P000475002020-09-08 12:51PM EDT47.500.020.000.000.00-398050.00%
AAPL200918P000487502020-09-08 3:49PM EDT48.750.010.000.000.00-38050.00%
AAPL200918P000500002020-09-17 3:06PM EDT50.000.010.000.000.00-5050.00%
AAPL200918P000512502020-09-09 9:55AM EDT51.250.010.000.000.00-10050.00%
AAPL200918P000525002020-09-14 9:30AM EDT52.500.010.000.000.00-3050.00%
AAPL200918P000537502020-09-09 3:05PM EDT53.750.010.000.000.00-5050.00%
AAPL200918P000550002020-09-11 12:54PM EDT55.000.010.000.000.00-4050.00%
AAPL200918P000562502020-09-09 12:03PM EDT56.250.010.000.000.00-15050.00%
AAPL200918P000575002020-09-11 11:12AM EDT57.500.010.000.000.00-5050.00%
AAPL200918P000587502020-09-15 11:42AM EDT58.750.010.000.000.00-4050.00%
AAPL200918P000600002020-09-11 12:28PM EDT60.000.010.000.000.00-4050.00%
AAPL200918P000612502020-09-09 3:43PM EDT61.250.010.000.000.00-111050.00%
AAPL200918P000625002020-09-14 11:38AM EDT62.500.010.000.000.00-12050.00%
AAPL200918P000637502020-09-17 9:47AM EDT63.750.010.000.000.00-1050.00%
AAPL200918P000650002020-09-17 1:33PM EDT65.000.010.000.000.00-8050.00%
AAPL200918P000662502020-09-11 2:16PM EDT66.250.010.000.000.00-359050.00%
AAPL200918P000675002020-09-11 3:39PM EDT67.500.010.000.000.00-17050.00%
AAPL200918P000687502020-09-14 12:01PM EDT68.750.010.000.000.00-5050.00%
AAPL200918P000700002020-09-16 3:51PM EDT70.000.010.000.000.00-4050.00%
AAPL200918P000712502020-09-11 3:56PM EDT71.250.010.000.000.00-230050.00%
AAPL200918P000725002020-09-11 2:46PM EDT72.500.010.000.000.00-1170100.00%
AAPL200918P000737502020-09-17 10:25AM EDT73.750.010.000.000.00-4050.00%
AAPL200918P000750002020-09-17 3:48PM EDT75.000.010.000.000.00-56050.00%
AAPL200918P000762502020-09-17 3:57PM EDT76.250.010.000.000.00-775050.00%
AAPL200918P000775002020-09-17 3:40PM EDT77.500.010.000.000.00-1,399050.00%
AAPL200918P000787502020-09-17 3:39PM EDT78.750.010.000.000.00-704050.00%
AAPL200918P000800002020-09-17 3:59PM EDT80.000.010.000.000.00-896050.00%
AAPL200918P000812502020-09-17 3:38PM EDT81.250.010.000.000.00-309050.00%
AAPL200918P000825002020-09-17 3:39PM EDT82.500.010.000.000.00-275050.00%
AAPL200918P000837502020-09-16 1:46PM EDT83.750.010.000.000.00-20050.00%
AAPL200918P000850002020-09-17 1:43PM EDT85.000.010.000.000.00-49050.00%
AAPL200918P000862502020-09-16 3:56PM EDT86.250.010.000.000.00-4050.00%
AAPL200918P000875002020-09-17 3:18PM EDT87.500.010.000.000.00-98050.00%
AAPL200918P000887502020-09-17 3:58PM EDT88.750.010.000.000.00-881050.00%
AAPL200918P000900002020-09-17 3:59PM EDT90.000.020.000.000.00-1,468050.00%
AAPL200918P000912502020-09-17 2:26PM EDT91.250.020.000.000.00-1,467050.00%
AAPL200918P000925002020-09-17 3:59PM EDT92.500.020.000.000.00-2,548050.00%
AAPL200918P000937502020-09-17 3:55PM EDT93.750.020.000.000.00-2,280050.00%
AAPL200918P000950002020-09-17 3:52PM EDT95.000.020.000.000.00-3,107050.00%
AAPL200918P000962502020-09-17 3:51PM EDT96.250.020.000.000.00-3,071050.00%
AAPL200918P000975002020-09-17 3:59PM EDT97.500.030.000.000.00-4,525050.00%
AAPL200918P000987502020-09-17 3:56PM EDT98.750.030.000.000.00-2,198050.00%
AAPL200918P001000002020-09-17 3:59PM EDT100.000.050.000.000.00-18,253050.00%
AAPL200918P001012502020-09-17 3:59PM EDT101.250.060.000.000.00-4,498050.00%
AAPL200918P001025002020-09-17 3:59PM EDT102.500.090.000.000.00-7,428025.00%
AAPL200918P001037502020-09-17 3:59PM EDT103.750.120.000.000.00-9,396025.00%
AAPL200918P001050002020-09-17 3:59PM EDT105.000.160.000.000.00-51,184025.00%
AAPL200918P001062502020-09-17 3:59PM EDT106.250.240.000.000.00-26,355025.00%
AAPL200918P001075002020-09-17 3:59PM EDT107.500.410.000.000.00-55,494012.50%
AAPL200918P001087502020-09-17 3:59PM EDT108.750.660.000.000.00-103,15106.25%
AAPL200918P001100002020-09-17 3:59PM EDT110.001.080.000.000.00-147,80601.56%
AAPL200918P001112502020-09-17 3:59PM EDT111.251.670.000.000.00-32,79800.00%
AAPL200918P001125002020-09-17 3:59PM EDT112.502.440.000.000.00-36,95300.00%
AAPL200918P001137502020-09-17 3:58PM EDT113.753.600.000.000.00-5,57400.00%
AAPL200918P001150002020-09-17 3:59PM EDT115.004.620.000.000.00-11,26400.00%
AAPL200918P001162502020-09-17 3:57PM EDT116.256.200.000.000.00-2,06900.00%
AAPL200918P001175002020-09-17 3:58PM EDT117.507.110.000.000.00-6,13200.00%
AAPL200918P001187502020-09-17 3:57PM EDT118.758.650.000.000.00-2,58100.00%
AAPL200918P001200002020-09-17 3:59PM EDT120.009.490.000.000.00-6,01200.00%
AAPL200918P001212502020-09-17 3:49PM EDT121.2510.920.000.000.00-59100.00%
AAPL200918P001225002020-09-17 3:59PM EDT122.5012.180.000.000.00-84300.00%
AAPL200918P001237502020-09-17 3:57PM EDT123.7513.560.000.000.00-44700.00%
AAPL200918P001250002020-09-17 3:59PM EDT125.0015.000.000.000.00-1,16900.00%
AAPL200918P001262502020-09-17 3:58PM EDT126.2516.100.000.000.00-2,08600.00%
AAPL200918P001275002020-09-17 3:59PM EDT127.5017.330.000.000.00-17600.00%
AAPL200918P001287502020-09-17 3:42PM EDT128.7518.940.000.000.00-5400.00%
AAPL200918P001300002020-09-17 3:59PM EDT130.0019.620.000.000.00-67100.00%
AAPL200918P001312502020-09-17 3:55PM EDT131.2520.750.000.000.00-15800.00%
AAPL200918P001325002020-09-17 3:55PM EDT132.5022.150.000.000.00-84700.00%
AAPL200918P001337502020-09-17 3:48PM EDT133.7523.870.000.000.00-12900.00%
AAPL200918P001350002020-09-17 3:48PM EDT135.0024.820.000.000.00-30900.00%
AAPL200918P001362502020-09-17 2:05PM EDT136.2526.180.000.000.00-2,68800.00%
AAPL200918P001375002020-09-17 2:32PM EDT137.5027.960.000.000.00-25500.00%
AAPL200918P001387502020-09-17 3:13PM EDT138.7528.090.000.000.00-2900.00%
AAPL200918P001400002020-09-17 3:13PM EDT140.0029.970.000.000.00-16800.00%
AAPL200918P001412502020-09-17 12:46PM EDT141.2532.000.000.000.00-9200.00%
AAPL200918P001425002020-09-17 3:35PM EDT142.5032.550.000.000.00-1700.00%
AAPL200918P001437502020-09-17 10:31AM EDT143.7534.100.000.000.00-6500.00%
AAPL200918P001450002020-09-17 12:47PM EDT145.0035.900.000.000.00-1200.00%
AAPL200918P001462502020-09-17 12:47PM EDT146.2537.150.000.000.00-1800.00%
AAPL200918P001475002020-09-17 3:36PM EDT147.5037.550.000.000.00-3600.00%
AAPL200918P001487502020-09-17 2:32PM EDT148.7539.200.000.000.00-7600.00%
AAPL200918P001500002020-09-17 2:56PM EDT150.0040.440.000.000.00-3200.00%
AAPL200918P001512502020-09-17 2:32PM EDT151.2541.700.000.000.00-2500.00%
AAPL200918P001525002020-09-17 3:40PM EDT152.5042.450.000.000.00-1400.00%
AAPL200918P001537502020-09-17 12:12PM EDT153.7544.050.000.000.00-2000.00%
AAPL200918P001550002020-09-16 3:16PM EDT155.0042.350.000.000.00-5800.00%
AAPL200918P001562502020-09-16 3:43PM EDT156.2543.700.000.000.00-2000.00%
AAPL200918P001575002020-09-17 12:00PM EDT157.5048.300.000.000.00-1500.00%
AAPL200918P001587502020-09-17 3:44PM EDT158.7548.850.000.000.00-13400.00%
AAPL200918P001600002020-09-15 1:49PM EDT160.0042.490.000.000.00-2800.00%
AAPL200918P001612502020-09-16 3:01PM EDT161.2547.950.000.000.00-700.00%
AAPL200918P001625002020-09-14 3:01PM EDT162.5048.150.000.000.00-10700.00%
AAPL200918P001637502020-09-16 2:48PM EDT163.7551.100.000.000.00-2700.00%
AAPL200918P001650002020-09-17 2:56PM EDT165.0055.450.000.000.00-100.00%
AAPL200918P001662502020-09-17 1:12PM EDT166.2556.400.000.000.00-4300.00%
AAPL200918P001675002020-09-15 3:37PM EDT167.5053.250.000.000.00-400.00%
AAPL200918P001687502020-09-17 1:20PM EDT168.7559.250.000.000.00-3500.00%
AAPL200918P001700002020-09-17 2:41PM EDT170.0060.600.000.000.00-6200.00%
AAPL200918P001712502020-09-11 12:17PM EDT171.2561.400.000.000.00-800.00%
AAPL200918P001725002020-09-17 1:12PM EDT172.5062.650.000.000.00-4100.00%
AAPL200918P001737502020-09-17 1:12PM EDT173.7563.900.000.000.00-4500.00%
AAPL200918P001750002020-09-17 11:56AM EDT175.0064.600.000.000.00-12400.00%
AAPL200918P001762502020-09-17 2:00PM EDT176.2566.250.000.000.00-5000.00%
AAPL200918P001775002020-09-11 2:04PM EDT177.5066.950.000.000.00-300.00%
AAPL200918P001787502020-09-10 11:46AM EDT178.7561.450.000.000.00-3300.00%
AAPL200918P001800002020-09-16 2:20PM EDT180.0065.800.000.000.00-400.00%
AAPL200918P001812502020-09-17 12:00PM EDT181.2570.950.000.000.00-7700.00%
AAPL200918P001825002020-09-17 2:34PM EDT182.5073.100.000.000.00-3600.00%
AAPL200918P001837502020-09-17 2:34PM EDT183.7574.350.000.000.00-5000.00%
AAPL200918P001850002020-09-17 2:41PM EDT185.0075.750.000.000.00-5600.00%
AAPL200918P001862502020-09-14 2:54PM EDT186.2571.900.000.000.00-600.00%
AAPL200918P001875002020-09-15 3:37PM EDT187.5077.050.000.000.00-700.00%
AAPL200918P001900002020-09-17 2:41PM EDT190.0080.450.000.000.00-8100.00%
AAPL200918P001950002020-09-17 12:20PM EDT195.0085.300.000.000.00-16000.00%
AAPL200918P002000002020-09-17 2:41PM EDT200.0090.600.000.000.00-20300.00%
AAPL200918P002050002020-08-28 3:57PM EDT205.000.040.010.080.00-111,2800.00%
AAPL200918P002100002020-08-27 11:26AM EDT210.000.040.010.08+0.01+33.33%61,8760.00%
AAPL200918P002150002020-08-26 10:20AM EDT215.000.080.010.09+0.03+60.00%21,7310.00%
AAPL200918P002200002020-08-28 3:07PM EDT220.000.010.010.09-0.06-85.71%363,1790.00%
AAPL200918P002250002020-08-28 1:12PM EDT225.000.250.010.10+0.20+400.00%71,7520.00%
AAPL200918P002300002020-08-28 2:28PM EDT230.000.030.020.10-0.06-66.67%55,1150.00%
AAPL200918P002350002020-08-28 2:15PM EDT235.000.040.040.08-0.02-33.33%72,3240.00%
AAPL200918P002400002020-08-28 2:01PM EDT240.000.050.020.05-0.02-28.57%954,9990.00%
AAPL200918P002450002020-08-28 2:14PM EDT245.000.040.050.12-0.04-50.00%781870.00%
AAPL200918P002500002020-08-28 3:58PM EDT250.000.070.070.11-0.03-30.00%16710,0100.00%
AAPL200918P002550002020-08-28 3:59PM EDT255.000.060.050.14-0.04-40.00%861520.00%
AAPL200918P002600002020-08-28 3:55PM EDT260.000.060.050.15-0.07-53.85%8110,7580.00%
AAPL200918P002650002020-08-26 2:34PM EDT265.000.080.060.16-0.01-11.11%14250.00%
AAPL200918P002700002020-08-27 1:58PM EDT270.000.120.060.15-0.03-20.00%104,8790.00%
AAPL200918P002750002020-08-24 1:41PM EDT275.000.120.080.18-0.12-50.00%25560.00%
AAPL200918P002800002020-08-28 3:38PM EDT280.000.160.120.14-0.01-5.88%2310,0390.00%
AAPL200918P002850002020-08-27 3:37PM EDT285.000.150.120.21-0.03-16.67%106790.00%
AAPL200918P002900002020-08-28 10:52AM EDT290.000.180.100.22-0.04-18.18%36,0690.00%
AAPL200918P002950002020-08-28 10:51AM EDT295.000.200.110.23+0.03+17.65%68430.00%
AAPL200918P003000002020-08-28 3:40PM EDT300.000.190.120.22-0.05-20.83%569,6910.00%
AAPL200918P003050002020-08-28 10:33AM EDT305.000.220.130.26-0.04-15.38%32,0600.00%
AAPL200918P003100002020-08-28 3:23PM EDT310.000.240.160.25-0.06-20.00%5084,1940.00%
AAPL200918P003150002020-08-28 3:44PM EDT315.000.250.210.28-0.10-28.57%42,7570.00%
AAPL200918P003200002020-08-28 3:08PM EDT320.000.270.210.30-0.01-3.57%174,0470.00%
AAPL200918P003250002020-08-28 1:00PM EDT325.000.310.190.32-0.08-20.51%22,2520.00%
AAPL200918P003300002020-08-28 3:22PM EDT330.000.340.240.33-0.12-26.09%613,7650.00%
AAPL200918P003350002020-08-28 12:00PM EDT335.000.380.230.35-0.10-20.83%72,2420.00%
AAPL200918P003400002020-08-28 3:43PM EDT340.000.340.290.38-0.16-32.00%304,8550.00%
AAPL200918P003450002020-08-28 2:10PM EDT345.000.420.350.40-0.08-16.00%92,5550.00%
AAPL200918P003500002020-08-28 3:52PM EDT350.000.410.310.43-0.17-29.31%14611,0510.00%
AAPL200918P003550002020-08-28 3:30PM EDT355.000.500.350.47-0.13-20.63%231,8350.00%
AAPL200918P003600002020-08-28 3:56PM EDT360.000.420.390.50-0.34-44.74%4798,2370.00%
AAPL200918P003650002020-08-28 1:38PM EDT365.000.500.440.57-0.29-36.71%2272,5490.00%
AAPL200918P003700002020-08-28 3:56PM EDT370.000.530.500.63-0.35-39.77%3735,1200.00%
AAPL200918P003750002020-08-28 3:48PM EDT375.000.620.600.70-0.39-38.61%1353,3980.00%
AAPL200918P003800002020-08-28 3:54PM EDT380.000.710.640.78-0.42-37.17%1013,4370.00%
AAPL200918P003850002020-08-28 3:56PM EDT385.000.810.750.88-0.46-36.22%2254,4310.00%
AAPL200918P003900002020-08-28 3:59PM EDT390.000.940.950.99-0.48-33.80%2474,1160.00%
AAPL200918P003950002020-08-28 3:15PM EDT395.001.191.051.12-0.39-24.68%1532,7590.00%
AAPL200918P004000002020-08-28 3:59PM EDT400.000.040.000.01-1.70-97.70%7494,7980.00%
AAPL200918P004050002020-08-28 3:59PM EDT405.001.401.331.46-0.58-29.29%2151,3600.00%
AAPL200918P004100002020-08-28 3:58PM EDT410.001.581.541.68-0.67-29.78%2154,2880.00%
AAPL200918P004150002020-08-28 3:59PM EDT415.001.881.791.94-0.74-28.24%4081,8110.00%
AAPL200918P004200002020-08-28 3:57PM EDT420.000.060.000.01-2.99-98.03%24820.00%
AAPL200918P004250002020-08-28 3:59PM EDT425.002.532.492.63-0.88-25.81%5064,3780.00%
AAPL200918P004300002020-08-28 3:56PM EDT430.002.872.903.10-1.08-27.34%3453,3220.00%
AAPL200918P004350002020-08-28 3:59PM EDT435.003.453.403.60-1.05-23.33%1,8052,8370.00%
AAPL200918P004400002020-08-28 3:59PM EDT440.000.200.000.01-4.98-96.14%3765090.00%
AAPL200918P004450002020-08-28 3:59PM EDT445.004.754.704.95-1.25-20.83%2264,2820.00%
AAPL200918P004500002020-08-28 3:59PM EDT450.005.625.505.80-1.28-18.55%2,17730,0430.00%
AAPL200918P004550002020-08-28 3:54PM EDT455.006.656.506.75-1.27-16.04%3242,3570.00%
AAPL200918P004600002020-08-28 3:59PM EDT460.000.160.000.01-8.84-98.22%9383270.00%
AAPL200918P004650002020-08-28 3:58PM EDT465.008.878.809.10-1.53-14.71%5931,5610.00%
AAPL200918P004700002020-08-28 3:58PM EDT470.0010.3110.2010.50-1.59-13.36%8527,7830.00%
AAPL200918P004750002020-08-28 3:59PM EDT475.0012.0011.8012.20-1.64-12.02%8892,2870.00%
AAPL200918P004800002020-08-28 3:57PM EDT480.000.040.000.01-15.21-99.74%5761,0480.00%
AAPL200918P004850002020-08-28 3:57PM EDT485.0015.6515.6016.05-1.85-10.57%6232,9590.00%
AAPL200918P004900002020-08-28 3:56PM EDT490.0017.9617.7018.25-1.74-8.83%4971,4720.00%
AAPL200918P004950002020-08-28 3:58PM EDT495.0020.2820.0520.70-1.57-7.19%5261,2440.00%
AAPL200918P005000002020-08-28 3:58PM EDT500.000.010.000.01-24.49-99.96%21,2530.00%
AAPL200918P005050002020-08-28 3:59PM EDT505.0025.4525.5026.10-1.95-7.12%6792,6030.00%
AAPL200918P005100002020-08-28 3:56PM EDT510.0028.3428.5029.10-1.71-5.69%1901,0930.00%
AAPL200918P005150002020-08-28 3:57PM EDT515.0031.7431.7032.25-1.86-5.54%922350.00%
AAPL200918P005200002020-08-28 3:51PM EDT520.000.010.000.01-36.69-99.97%251,1670.00%
AAPL200918P005250002020-08-28 3:56PM EDT525.0038.3038.3539.15-1.10-2.79%921710.00%
AAPL200918P005300002020-08-28 3:42PM EDT530.0042.2442.0042.80-1.16-2.67%33910.00%
AAPL200918P005350002020-08-28 3:58PM EDT535.0045.8545.7546.65-1.43-3.02%85430.00%
AAPL200918P005400002020-08-28 3:59PM EDT540.000.120.000.01-50.96-99.77%1002,0030.00%
AAPL200918P005450002020-08-28 3:58PM EDT545.0053.6553.7054.65-1.19-2.17%331200.00%
AAPL200918P005500002020-08-28 3:59PM EDT550.0058.1057.8058.85-0.90-1.53%3381620.00%
AAPL200918P005550002020-08-28 3:58PM EDT555.0062.1562.0563.10-1.35-2.13%26480.00%
AAPL200918P005600002020-08-28 3:42PM EDT560.000.010.000.01-66.69-99.99%761,1740.00%
AAPL200918P005650002020-08-28 3:28PM EDT565.0069.3370.8071.90-1.05-1.49%1580.00%
AAPL200918P005700002020-08-28 12:19PM EDT570.0074.0075.4576.40+0.60+0.82%12310.00%
AAPL200918P005750002020-08-27 10:58AM EDT575.0080.0279.8081.00+3.02+3.92%1450.00%
AAPL200918P005800002020-08-27 11:14AM EDT580.000.010.000.01-81.51-99.99%531,3420.00%
AAPL200918P005850002020-08-28 3:38PM EDT585.0086.5389.0090.30-5.90-6.38%21100.00%
AAPL200918P005900002020-08-26 1:39PM EDT590.0089.5994.0095.000.00--40.00%
AAPL200918P005950002020-08-28 11:47AM EDT595.0096.5998.5099.75+2.34+2.48%370.00%
AAPL200918P006000002020-08-28 1:44PM EDT600.000.030.010.02-100.53-99.97%114,4880.00%
AAPL200918P006050002020-08-27 3:44PM EDT605.00108.25108.05109.350.00-220.00%
AAPL200918P006100002020-08-27 3:49PM EDT610.00112.60113.00114.150.00-12150.00%
AAPL200918P006150002020-08-27 2:50PM EDT615.00116.80117.45119.000.00-150.00%
AAPL200918P006200002020-08-27 2:47PM EDT620.000.280.000.06-119.90-99.77%11,0940.00%
AAPL200918P006250002020-08-27 2:50PM EDT625.00126.11127.30128.700.00-160.00%
AAPL200918P006300002020-08-27 2:47PM EDT630.00129.76132.25133.600.00-1420.00%
AAPL200918P006350002020-08-27 2:50PM EDT635.00135.74137.05138.450.00-160.00%
AAPL200918P006400002020-08-24 2:33PM EDT640.000.280.000.06-140.27-99.80%512,6070.00%
AAPL200918P006450002020-08-28 10:20AM EDT645.00145.57146.70148.25+0.20+0.14%1700.00%
AAPL200918P006500002020-08-24 10:39AM EDT650.00150.54151.80153.200.00--10.00%
AAPL200918P006600002020-08-17 12:12AM EDT660.000.080.000.07-205.12-99.96%-2,5330.00%
AAPL200918P006750002020-08-28 3:51PM EDT675.00172.32176.45177.85+0.44+0.26%9100.00%
AAPL200918P007000002020-08-13 12:29PM EDT700.000.120.010.03-234.88-99.95%11,5290.00%
AAPL200918P007250002020-08-25 3:20PM EDT725.00227.30225.75227.400.00--280.00%
AAPL200918P007800002020-08-26 9:53AM EDT780.000.040.010.07-276.26-99.99%11,0880.00%