UK Markets open in 7 hrs 1 min

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

105.68 -1.44 (-1.34%)
After hours: 7:58PM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C000200002020-09-22 3:27PM EDT20.0092.0086.6087.70+0.35+0.38%12154.69%
AAPL201120C000375002020-08-31 1:28PM EDT37.5093.0068.9570.300.00-206581.25%
AAPL201120C000387502020-09-15 9:38AM EDT38.7579.1567.7069.050.00-1381.25%
AAPL201120C000400002020-09-23 2:49PM EDT40.0067.0066.4567.85-0.25-0.37%72392.19%
AAPL201120C000412502020-08-31 6:26PM EDT41.253.5565.1566.600.00--1275.00%
AAPL201120C000425002020-08-31 9:42AM EDT42.503.0563.9065.350.00-3071.88%
AAPL201120C000437502020-09-16 10:26AM EDT43.7570.4563.0064.150.00-25107.62%
AAPL201120C000450002020-08-31 6:26PM EDT45.002.3861.4062.900.00---82.03%
AAPL201120C000462502020-09-02 7:13PM EDT46.2561.0060.1561.800.00-1492.19%
AAPL201120C000537502020-09-02 9:55AM EDT53.7578.7452.6054.300.00--174.22%
AAPL201120C000550002020-09-01 10:53AM EDT55.0077.1051.8053.100.00-1188.96%
AAPL201120C000562502020-09-10 3:59PM EDT56.2557.7350.0551.850.00-31769.73%
AAPL201120C000612502020-09-03 3:24PM EDT61.2560.5045.1046.900.00-14065.53%
AAPL201120C000625002020-09-14 3:52PM EDT62.5053.3043.9045.650.00-735165.04%
AAPL201120C000637502020-09-21 12:57PM EDT63.7543.4742.6544.450.00-43164.45%
AAPL201120C000650002020-09-21 12:12AM EDT65.0041.6541.4543.200.00--69863.57%
AAPL201120C000687502020-09-23 2:24PM EDT68.7539.6537.8039.55+0.36+0.92%58261.43%
AAPL201120C000700002020-09-22 11:53AM EDT70.0040.3536.8538.300.00-105,53664.01%
AAPL201120C000737502020-09-22 3:33PM EDT73.7538.3033.1534.850.00-119661.55%
AAPL201120C000750002020-09-22 1:17PM EDT75.0035.8331.8533.700.00-721,60759.81%
AAPL201120C000762502020-09-23 2:55PM EDT76.2532.0031.4032.50+3.40+11.89%317665.19%
AAPL201120C000775002020-09-22 2:35PM EDT77.5033.7229.5031.300.00-2163057.69%
AAPL201120C000787502020-09-22 1:20PM EDT78.7532.3328.4030.150.00-2045657.54%
AAPL201120C000800002020-09-23 3:59PM EDT80.0028.2327.2029.05-3.97-12.33%181,42956.81%
AAPL201120C000812502020-09-23 3:59PM EDT81.2527.0726.1027.95+0.82+3.12%11,45556.64%
AAPL201120C000825002020-09-18 3:31PM EDT82.5025.6424.9026.450.00-41,49552.88%
AAPL201120C000837502020-09-23 3:54PM EDT83.7524.7523.7025.80-0.80-3.13%51,64654.81%
AAPL201120C000850002020-09-23 3:52PM EDT85.0023.7322.8024.35-2.87-10.79%181,81553.27%
AAPL201120C000875002020-09-23 3:59PM EDT87.5021.7520.7522.55-1.77-7.53%605,25054.46%
AAPL201120C000887502020-09-23 3:48PM EDT88.7520.8519.8021.55-2.49-10.67%1082,01954.49%
AAPL201120C000900002020-09-23 3:58PM EDT90.0019.5518.8020.55-4.45-18.54%843,49354.08%
AAPL201120C000925002020-09-23 3:50PM EDT92.5017.6117.6018.05-4.04-18.66%1893,84553.99%
AAPL201120C000962502020-09-23 2:40PM EDT96.2515.7514.9515.40-2.90-15.55%154,25953.36%
AAPL201120C000975002020-09-23 3:46PM EDT97.5014.6514.1514.60-3.40-18.84%6017,58153.37%
AAPL201120C000987502020-09-23 2:14PM EDT98.7513.5513.4013.75-3.55-20.76%65,11853.19%
AAPL201120C001000002020-09-23 3:57PM EDT100.0012.7012.6512.95-3.30-20.63%3739,50453.00%
AAPL201120C001012502020-09-23 3:53PM EDT101.2511.9011.8512.20-3.30-21.71%365,05452.65%
AAPL201120C001037502020-09-23 3:59PM EDT103.7510.6510.5010.80-2.91-21.46%1594,48952.50%
AAPL201120C001050002020-09-23 3:59PM EDT105.009.999.8510.15-2.76-21.65%5687,59852.41%
AAPL201120C001062502020-09-23 3:59PM EDT106.259.349.209.50-2.76-22.81%1951,27452.15%
AAPL201120C001075002020-09-23 3:59PM EDT107.508.728.558.90-2.89-24.89%9455,94351.88%
AAPL201120C001087502020-09-23 3:59PM EDT108.758.168.008.30-2.64-24.44%81694951.73%
AAPL201120C001100002020-09-23 3:59PM EDT110.007.547.457.75-2.41-24.22%5,54921,30051.59%
AAPL201120C001112502020-09-23 3:57PM EDT111.257.056.907.20-2.40-25.40%6041,95851.28%
AAPL201120C001125002020-09-23 3:56PM EDT112.506.566.356.70-2.19-25.03%78515,99850.96%
AAPL201120C001137502020-09-23 3:49PM EDT113.756.105.956.25-2.15-26.06%6562,66651.09%
AAPL201120C001150002020-09-23 3:59PM EDT115.005.625.505.80-2.00-26.25%3,50864,34150.90%
AAPL201120C001162502020-09-23 3:59PM EDT116.255.305.105.30-1.92-26.59%3902,35050.59%
AAPL201120C001175002020-09-23 3:58PM EDT117.504.744.655.00-1.96-29.25%63236,96350.56%
AAPL201120C001200002020-09-23 3:59PM EDT120.004.054.054.25-1.68-29.32%8,52869,18750.59%
AAPL201120C001225002020-09-23 3:52PM EDT122.503.433.403.60-1.57-31.40%2479,25250.23%
AAPL201120C001237502020-09-23 3:56PM EDT123.753.113.053.25-1.54-33.12%3621,38250.35%
AAPL201120C001250002020-09-23 3:59PM EDT125.002.912.852.96-1.34-31.53%2,84373,01550.07%
AAPL201120C001262502020-09-23 3:47PM EDT126.252.622.602.80-1.53-36.87%1002,60650.62%
AAPL201120C001275002020-09-23 3:57PM EDT127.502.412.322.58-1.29-34.86%5993,10750.61%
AAPL201120C001300002020-09-23 3:58PM EDT130.002.052.002.18-1.15-35.94%5,76622,89550.56%
AAPL201120C001325002020-09-23 3:49PM EDT132.501.701.611.86-1.03-37.73%3082,43450.73%
AAPL201120C001337502020-09-23 3:55PM EDT133.751.601.531.68-0.93-36.76%1111,70950.46%
AAPL201120C001350002020-09-23 3:58PM EDT135.001.431.431.57-0.90-38.63%1,58120,69950.05%
AAPL201120C001362502020-09-23 3:49PM EDT136.251.361.281.45-0.80-37.04%2643,59950.85%
AAPL201120C001375002020-09-23 3:32PM EDT137.501.271.131.36-0.80-38.65%982,14551.20%
AAPL201120C001387502020-09-23 3:46PM EDT138.751.181.041.27-0.69-36.90%5082450.15%
AAPL201120C001425002020-09-23 3:52PM EDT142.500.950.871.04-0.58-37.91%11296851.17%
AAPL201120C001450002020-09-23 3:49PM EDT145.000.830.770.83-0.50-37.59%1787,46551.20%
AAPL201120C001462502020-09-23 2:30PM EDT146.250.760.660.84-0.48-38.71%3482,55951.49%
AAPL201120C001475002020-09-23 3:51PM EDT147.500.730.670.77-0.50-40.65%2655852.05%
AAPL201120C001487502020-09-23 3:30PM EDT148.750.690.620.77-0.43-38.39%3488252.69%
AAPL201120C001500002020-09-23 3:59PM EDT150.000.650.640.69-0.40-38.10%2,39181,66153.17%
AAPL201120C001525002020-09-23 3:15PM EDT152.500.570.470.67-0.35-38.04%8349453.39%
AAPL201120C001550002020-09-23 3:54PM EDT155.000.510.450.55-0.38-42.70%3537,05553.86%
AAPL201120C001575002020-09-23 3:10PM EDT157.500.470.370.53-0.33-41.25%7178154.54%
AAPL201120C001587502020-09-23 2:33PM EDT158.750.480.350.51-0.20-29.41%1044354.93%
AAPL201120C001612502020-09-21 1:49PM EDT161.250.660.380.45-0.05-7.04%1555456.30%
AAPL201120C001625002020-09-23 1:25PM EDT162.500.490.310.46-0.29-37.18%2587556.35%
AAPL201120C001637502020-09-23 3:11PM EDT163.750.370.370.49-0.26-41.27%1130758.30%
AAPL201120C001650002020-09-23 3:12PM EDT165.000.380.330.43-0.22-36.67%6503,95757.86%
AAPL201120C001662502020-09-23 3:10PM EDT166.250.350.320.45-0.16-31.37%1745058.79%
AAPL201120C001675002020-09-23 9:36AM EDT167.500.510.310.41-0.05-8.93%1218958.89%
AAPL201120C001700002020-09-23 2:53PM EDT170.000.350.290.39-0.18-33.96%202,96259.86%
AAPL201120C001712502020-09-23 3:25PM EDT171.250.310.280.40-0.19-38.00%714660.64%
AAPL201120C001725002020-09-23 3:58PM EDT172.500.310.270.37-0.25-44.64%134760.74%
AAPL201120C001737502020-09-23 3:02PM EDT173.750.290.260.33-0.22-43.14%6827160.69%
AAPL201120C001750002020-09-23 3:01PM EDT175.000.300.190.38-0.16-34.78%408,85961.08%
AAPL201120C001762502020-09-23 12:58PM EDT176.250.360.170.36-0.08-18.18%321161.13%
AAPL201120C001775002020-09-23 9:32AM EDT177.500.400.240.36-0.09-18.37%222962.99%
AAPL201120C001787502020-09-22 12:48PM EDT178.750.450.240.330.00-3013163.18%
AAPL201120C001800002020-09-23 3:05PM EDT180.000.260.230.35-0.15-36.59%1725,11264.06%
AAPL201120C001812502020-09-22 12:05PM EDT181.250.300.220.29-0.15-33.33%112063.48%
AAPL201120C001825002020-09-21 2:11PM EDT182.500.300.220.29-0.18-37.50%317464.16%
AAPL201120C001837502020-09-22 10:17AM EDT183.750.520.140.330.00-414064.06%
AAPL201120C001850002020-09-23 2:15PM EDT185.000.270.250.32-0.09-25.00%1567466.60%
AAPL201120C001862502020-09-23 9:44AM EDT186.250.350.120.31+0.02+6.06%153964.55%
AAPL201120C001900002020-09-23 10:57AM EDT190.000.310.110.30-0.14-31.11%259865.92%
AAPL201120C001950002020-09-23 2:59PM EDT195.000.210.170.23-0.17-44.74%1517368.16%
AAPL201120C002000002020-09-23 3:51PM EDT200.000.200.180.24-0.09-31.03%4143,81471.00%
AAPL201120C002050002020-09-23 10:39AM EDT205.000.240.000.22-0.04-14.29%384067.38%
AAPL201120C002100002020-09-23 3:25PM EDT210.000.160.020.21-0.10-38.46%7669.92%
AAPL201120C002150002020-09-22 2:10PM EDT215.000.210.000.20-0.03-12.50%12270.70%
AAPL201120C002200002020-08-06 3:30PM EDT220.00237.76277.80282.20+0.01+0.00%2000.00%
AAPL201120C002300002020-08-04 1:22PM EDT230.00209.56268.20272.30+0.01+0.00%300.00%
AAPL201120C002350002020-08-07 12:30PM EDT235.00215.24263.10267.35-0.01-0.00%110.00%
AAPL201120C002400002020-08-11 12:10PM EDT240.00207.52258.20262.50+0.01+0.00%2140.00%
AAPL201120C002450002020-08-07 1:14PM EDT245.00200.56253.30257.55+0.02+0.01%9100.00%
AAPL201120C002500002020-09-23 3:58PM EDT250.000.100.080.11-0.05-33.33%1,0929,52583.01%
AAPL201120C002550002020-08-24 1:43PM EDT255.00250.00243.40247.650.00-2110.00%
AAPL201120C002600002020-08-21 12:02PM EDT260.00230.80238.50242.75+0.02+0.01%41760.00%
AAPL201120C002650002020-08-24 12:16PM EDT265.00245.00233.70237.850.00-200.00%
AAPL201120C002700002020-08-25 1:06PM EDT270.00226.28228.90233.000.00-171120.00%
AAPL201120C002750002020-08-25 11:10AM EDT275.00224.56223.80228.15+0.02+0.01%1240.00%
AAPL201120C002800002020-08-25 1:07PM EDT280.00216.72219.00223.10+0.01+0.00%111,3770.00%
AAPL201120C002850002020-08-28 12:12PM EDT285.00218.86214.00218.25-1.29-0.59%2220.00%
AAPL201120C002900002020-08-25 10:39AM EDT290.00207.16209.05213.50+0.01+0.00%11,3260.00%
AAPL201120C002950002020-08-26 3:44PM EDT295.00211.00204.25208.550.00-1490.00%
AAPL201120C003000002020-08-28 3:21PM EDT300.00204.00199.30203.80-1.48-0.72%13840.00%
AAPL201120C003050002020-08-06 11:00AM EDT305.00140.96194.50199.000.00-3480.00%
AAPL201120C003100002020-08-27 9:54AM EDT310.00200.60189.70194.000.00-21450.00%
AAPL201120C003200002020-08-28 2:58PM EDT320.00183.50181.30183.05-2.71-1.46%503430.00%
AAPL201120C003250002020-08-28 11:46AM EDT325.00180.80176.55178.25+3.80+2.15%6800.00%
AAPL201120C003300002020-08-28 12:36PM EDT330.00174.91172.10173.50-1.47-0.83%13830.00%
AAPL201120C003350002020-08-28 10:07AM EDT335.00171.47167.05168.80+2.30+1.36%64140.00%
AAPL201120C003400002020-08-28 10:09AM EDT340.00165.89162.40164.05+2.14+1.31%6800.00%
AAPL201120C003450002020-08-28 10:09AM EDT345.00161.22157.75159.40+0.22+0.14%1688680.00%
AAPL201120C003500002020-08-28 10:35AM EDT350.00155.00153.05154.70+0.56+0.36%1581,4260.00%
AAPL201120C003550002020-08-28 1:46PM EDT355.00149.76148.55150.10-0.11-0.07%574970.00%
AAPL201120C003600002020-08-28 1:52PM EDT360.00146.40143.90145.45+1.09+0.75%408520.00%
AAPL201120C003650002020-08-28 1:46PM EDT365.00140.66139.40141.05-0.12-0.09%114510.00%
AAPL201120C003700002020-08-28 2:10PM EDT370.00138.00135.05136.55+1.78+1.31%31,0270.00%
AAPL201120C003750002020-08-28 3:47PM EDT375.00136.72130.60132.10+3.02+2.26%109780.00%
AAPL201120C003800002020-08-28 3:40PM EDT380.00131.51126.25127.70+3.62+2.83%647000.00%
AAPL201120C003850002020-08-28 12:34PM EDT385.00124.70121.85123.40+0.64+0.52%1551,0330.00%
AAPL201120C003900002020-08-28 3:47PM EDT390.00123.46117.60119.15+4.51+3.79%2114,6400.00%
AAPL201120C003950002020-08-28 3:56PM EDT395.00115.35113.55114.90-0.25-0.22%501,2720.00%
AAPL201120C004000002020-08-28 3:56PM EDT400.00110.00109.35110.75-2.00-1.79%3232,1320.00%
AAPL201120C004100002020-08-28 3:15PM EDT410.00104.70101.30102.65+3.97+3.94%2121,8471,111.72%
AAPL201120C004150002020-08-28 11:36AM EDT415.00101.3797.4098.70+4.21+4.33%11,121997.75%
AAPL201120C004250002020-08-27 10:45AM EDT425.0093.2090.0091.15-1.87-1.97%1108865.33%
AAPL201120C004300002020-08-28 1:42PM EDT430.0087.2586.1587.40+1.25+1.45%91,142816.31%
AAPL201120C004350002020-08-27 12:38PM EDT435.0085.7782.6083.850.00-14481776.77%
AAPL201120C004400002020-08-28 3:41PM EDT440.0083.9879.1080.25+2.33+2.85%141,978741.55%
AAPL201120C004450002020-08-28 3:54PM EDT445.0077.5575.7076.90+2.15+2.85%625711.18%
AAPL201120C004500002020-08-28 3:55PM EDT450.0074.0072.4073.55-0.90-1.20%643,806683.58%
AAPL201120C004550002020-08-27 3:37PM EDT455.0073.2369.3070.30+0.48+0.66%234659.02%
AAPL201120C004600002020-08-28 3:58PM EDT460.0067.4066.6067.15-1.70-2.46%8614,280637.73%
AAPL201120C004700002020-08-28 3:50PM EDT470.0064.7560.3061.25+1.94+3.09%1738,828596.31%
AAPL201120C004750002020-08-28 3:56PM EDT475.0058.5057.5058.40-2.40-3.94%779578.36%
AAPL201120C004800002020-08-28 3:59PM EDT480.0055.8055.1555.70-1.20-2.11%19112,440562.92%
AAPL201120C004850002020-08-28 3:51PM EDT485.0055.1552.2053.05+0.40+0.73%7-546.14%
AAPL201120C004900002020-08-28 3:57PM EDT490.0050.4550.3050.55-1.62-3.11%341,963533.51%
AAPL201120C004950002020-08-28 3:50PM EDT495.0050.4547.3048.10+1.00+2.02%148-517.90%
AAPL201120C005000002020-08-28 3:59PM EDT500.0045.5845.3045.80-1.94-4.08%2,41915,255506.02%
AAPL201120C005050002020-08-28 3:56PM EDT505.0043.2842.8543.60-2.02-4.46%466-493.25%
AAPL201120C005100002020-08-28 3:56PM EDT510.0042.5940.7541.45-0.63-1.46%187232481.79%
AAPL201120C005150002020-08-28 3:46PM EDT515.0042.0039.0039.45+0.85+2.07%93147471.88%
AAPL201120C005200002020-08-28 3:58PM EDT520.0037.5036.8537.55-1.55-3.97%2712,871461.13%
AAPL201120C005250002020-08-28 3:56PM EDT525.0035.5235.0035.70-1.57-4.23%97-451.44%
AAPL201120C005300002020-08-28 3:44PM EDT530.0035.2433.3033.95-0.05-0.14%40140442.48%
AAPL201120C005350002020-08-28 2:43PM EDT535.0032.5831.6532.25+0.08+0.25%639433.79%
AAPL201120C005400002020-08-28 3:54PM EDT540.0030.4030.0530.70-1.55-4.85%2103,857425.66%
AAPL201120C005450002020-08-28 3:54PM EDT545.0029.3228.5529.15-1.28-4.18%867417.77%
AAPL201120C005500002020-08-28 3:52PM EDT550.0029.0127.1527.75-0.09-0.31%107226410.56%
AAPL201120C005550002020-08-28 3:53PM EDT555.0026.9025.8026.35-0.85-3.06%3624403.44%
AAPL201120C005600002020-08-28 3:56PM EDT560.0024.8024.5525.10-1.70-6.42%1,1822,379396.98%
AAPL201120C005700002020-08-28 3:58PM EDT570.0022.4022.1522.70-2.05-8.38%946384.45%
AAPL201120C005800002020-08-28 1:44PM EDT580.0020.5020.0020.55-1.85-8.28%361,212373.11%
AAPL201120C005850002020-08-28 3:20PM EDT585.0020.0019.0519.55-1.13-5.35%12028367.92%
AAPL201120C005900002020-08-28 3:41PM EDT590.0020.0018.1518.65-0.45-2.20%15149363.11%
AAPL201120C005950002020-08-28 3:43PM EDT595.0019.0017.2517.75-1.00-5.00%6422358.23%
AAPL201120C006000002020-08-28 3:59PM EDT600.0016.7516.5516.95-1.40-7.71%4,7260354.22%
AAPL201120C006050002020-08-28 2:38PM EDT605.0016.1415.6516.15-1.71-9.58%2352349.46%
AAPL201120C006150002020-08-28 3:44PM EDT615.0015.5514.2514.70-0.34-2.14%332341.53%
AAPL201120C006200002020-08-28 3:54PM EDT620.0014.0013.8014.10-1.15-7.59%682,189338.75%
AAPL201120C006250002020-08-28 2:50PM EDT625.0013.8613.0013.45-0.69-4.74%24921334.46%
AAPL201120C006300002020-08-28 1:30PM EDT630.0012.7512.3512.85-1.85-12.67%112330.80%
AAPL201120C006350002020-08-28 3:43PM EDT635.0013.1511.8512.30-0.32-2.38%4531327.78%
AAPL201120C006400002020-08-28 3:56PM EDT640.0011.6011.3011.75-1.70-12.78%43354324.49%
AAPL201120C006450002020-08-28 1:05PM EDT645.0011.6010.8511.30-1.20-9.37%218321.88%
AAPL201120C006500002020-08-28 3:46PM EDT650.0011.4510.4010.85-0.55-4.58%8273319.20%
AAPL201120C006550002020-08-28 9:43AM EDT655.0011.469.9510.40+0.76+7.10%552316.46%
AAPL201120C006600002020-08-28 2:52PM EDT660.0010.409.5510.00-0.50-4.59%21804314.04%
AAPL201120C006700002020-08-28 3:57PM EDT670.009.108.809.25-1.63-15.19%177309.40%
AAPL201120C006750002020-08-28 1:41PM EDT675.008.908.508.90-1.05-10.55%17307.41%
AAPL201120C006800002020-08-28 3:48PM EDT680.009.008.158.55-0.55-5.76%26279305.15%
AAPL201120C006850002020-08-28 3:53PM EDT685.008.547.858.25-0.71-7.68%14303.25%
AAPL201120C006900002020-08-28 10:18AM EDT690.008.807.608.000.00-132301.76%
AAPL201120C006950002020-08-27 3:57PM EDT695.008.577.357.750.00-76300.22%
AAPL201120C007000002020-08-28 3:50PM EDT700.007.457.107.50-0.83-10.02%98564298.63%
AAPL201120C007050002020-08-28 3:54PM EDT705.007.156.857.25-1.20-14.37%21-297.00%
AAPL201120C007100002020-08-28 3:55PM EDT710.006.906.607.00-1.00-12.66%54295.31%
AAPL201120C007150002020-08-28 3:57PM EDT715.006.656.406.80+0.05+0.76%51294.07%
AAPL201120C007200002020-08-28 3:34PM EDT720.006.656.206.60-0.75-10.14%22222292.79%
AAPL201120C007250002020-08-28 3:54PM EDT725.006.376.056.40-0.98-13.33%527291.72%
AAPL201120C007300002020-08-28 1:14PM EDT730.006.295.856.25-0.86-12.03%316290.60%
AAPL201120C007350002020-08-27 3:53PM EDT735.006.855.706.050.00--28289.48%
AAPL201120C007400002020-08-28 1:38PM EDT740.005.755.505.90-0.66-10.30%337288.31%
AAPL201120C007450002020-08-28 3:38PM EDT745.005.755.355.75-0.47-7.56%597287.35%
AAPL201120C007500002020-08-28 3:53PM EDT750.005.405.205.60-1.00-15.62%8,586371286.38%
AAPL201120C008000002020-08-28 3:53PM EDT800.004.304.054.40-0.60-12.24%8641278.83%
AAPL201120C009000002020-08-28 3:50PM EDT900.003.102.802.99-0.20-6.06%24937271.00%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P000200002020-09-23 9:54AM EDT20.000.01-0.010.00-7231140.63%
AAPL201120P000375002020-09-23 11:28AM EDT37.500.030.000.08-0.01-25.00%1003,788101.56%
AAPL201120P000387502020-09-23 3:22PM EDT38.750.050.060.10-0.01-16.67%41,586106.64%
AAPL201120P000400002020-09-23 3:21PM EDT40.000.020.010.10-0.02-50.00%462698.83%
AAPL201120P000425002020-09-23 11:12AM EDT42.500.050.000.10+0.01+25.00%231092.19%
AAPL201120P000437502020-09-23 3:51PM EDT43.750.080.060.11+0.01+14.29%121,55695.31%
AAPL201120P000450002020-09-23 3:53PM EDT45.000.100.050.10+0.02+25.00%5959491.02%
AAPL201120P000462502020-09-23 3:50PM EDT46.250.050.000.12-0.01-16.67%108385.94%
AAPL201120P000475002020-09-22 10:07AM EDT47.500.080.000.130.00-122084.38%
AAPL201120P000487502020-09-23 1:42PM EDT48.750.120.010.14+0.05+71.43%911883.20%
AAPL201120P000500002020-09-23 3:53PM EDT50.000.090.060.11-0.01-10.00%291,92482.03%
AAPL201120P000512502020-09-23 10:59AM EDT51.250.080.090.16-0.02-20.00%610883.79%
AAPL201120P000525002020-09-22 10:21AM EDT52.500.100.050.170.00-326179.88%
AAPL201120P000537502020-09-22 10:22AM EDT53.750.160.110.180.00-463180.57%
AAPL201120P000550002020-09-23 3:29PM EDT55.000.170.130.20+0.11+183.33%155879.59%
AAPL201120P000562502020-09-23 1:38PM EDT56.250.170.140.20+0.04+30.77%266577.54%
AAPL201120P000575002020-09-23 2:12PM EDT57.500.190.160.230.00-1378076.76%
AAPL201120P000587502020-09-23 1:37PM EDT58.750.150.040.25-0.05-25.00%578171.09%
AAPL201120P000600002020-09-23 3:51PM EDT60.000.230.200.24+0.04+21.05%208,33473.44%
AAPL201120P000625002020-09-23 9:35AM EDT62.500.210.250.30-0.04-16.00%513,38771.48%
AAPL201120P000637502020-09-23 3:16PM EDT63.750.300.220.33+0.04+15.38%61,79469.14%
AAPL201120P000650002020-09-23 2:01PM EDT65.000.300.300.35+0.03+11.11%51,93768.95%
AAPL201120P000662502020-09-23 12:15PM EDT66.250.360.330.38+0.08+28.57%31,27367.72%
AAPL201120P000675002020-09-23 12:56PM EDT67.500.310.370.41-0.06-16.22%31,44166.60%
AAPL201120P000687502020-09-23 3:52PM EDT68.750.440.360.45+0.07+18.92%52,55164.84%
AAPL201120P000700002020-09-23 3:51PM EDT70.000.480.450.50+0.09+23.08%648,56564.60%
AAPL201120P000712502020-09-22 2:49PM EDT71.250.500.490.54+0.07+16.28%26,49663.38%
AAPL201120P000725002020-09-23 9:50AM EDT72.500.570.550.60+0.10+21.28%52,66362.60%
AAPL201120P000737502020-09-23 1:35PM EDT73.750.510.610.66+0.01+2.00%21,73261.67%
AAPL201120P000750002020-09-23 3:57PM EDT75.000.710.670.73+0.18+33.96%1666,20660.74%
AAPL201120P000762502020-09-23 9:43AM EDT76.250.550.720.81-0.09-14.06%11,74159.72%
AAPL201120P000775002020-09-23 3:00PM EDT77.500.840.780.90+0.01+1.20%102,37258.79%
AAPL201120P000787502020-09-23 3:11PM EDT78.750.920.871.00+0.22+31.43%51,83958.06%
AAPL201120P000800002020-09-23 3:58PM EDT80.001.101.001.10+0.32+41.03%2,2046,26857.52%
AAPL201120P000812502020-09-23 3:29PM EDT81.251.231.111.25+0.39+46.43%37610,45157.01%
AAPL201120P000825002020-09-23 3:40PM EDT82.501.351.251.38+0.39+40.63%833,90556.42%
AAPL201120P000837502020-09-23 3:05PM EDT83.751.511.411.55+0.46+43.81%802,85656.03%
AAPL201120P000850002020-09-23 3:56PM EDT85.001.691.561.73+0.53+45.69%6656,84255.47%
AAPL201120P000862502020-09-23 3:54PM EDT86.251.891.761.93+0.56+42.11%414,78155.13%
AAPL201120P000887502020-09-23 3:55PM EDT88.752.352.212.40+0.70+42.42%5513,14754.49%
AAPL201120P000900002020-09-23 3:59PM EDT90.002.662.492.67+0.81+43.78%1,49812,99254.32%
AAPL201120P000912502020-09-23 3:45PM EDT91.252.792.772.96+0.70+33.49%4934,93954.03%
AAPL201120P000925002020-09-23 3:46PM EDT92.503.313.053.30+1.04+45.81%41311,71453.76%
AAPL201120P000937502020-09-23 3:56PM EDT93.753.603.453.65+1.06+41.73%4502,43453.81%
AAPL201120P000950002020-09-23 3:59PM EDT95.004.003.804.05+1.21+43.37%1,47813,74053.66%
AAPL201120P000962502020-09-23 3:43PM EDT96.254.404.204.45+1.25+39.68%804,99953.50%
AAPL201120P000975002020-09-23 3:47PM EDT97.504.854.654.90+1.40+40.58%40715,61753.52%
AAPL201120P000987502020-09-23 3:43PM EDT98.755.255.205.35+1.50+40.00%1145,09753.66%
AAPL201120P001000002020-09-23 3:59PM EDT100.005.755.555.80+1.55+36.90%2,96419,55952.98%
AAPL201120P001012502020-09-23 3:24PM EDT101.256.286.006.35+1.73+38.02%2544,40852.78%
AAPL201120P001025002020-09-23 3:58PM EDT102.506.856.606.85+1.90+38.38%3445,03152.72%
AAPL201120P001037502020-09-23 3:44PM EDT103.757.357.257.45+1.91+35.11%1854,08452.94%
AAPL201120P001050002020-09-23 3:57PM EDT105.007.907.758.00+2.00+33.90%2,13615,07952.39%
AAPL201120P001062502020-09-23 3:55PM EDT106.258.608.308.65+2.15+33.33%2001,66152.14%
AAPL201120P001075002020-09-23 3:59PM EDT107.509.208.909.30+2.20+31.43%6468,21151.86%
AAPL201120P001087502020-09-23 3:55PM EDT108.759.909.559.95+2.35+31.13%6342,30251.58%
AAPL201120P001100002020-09-23 3:57PM EDT110.0010.5310.2510.65+2.30+27.95%2,90524,20951.42%
AAPL201120P001112502020-09-23 3:03PM EDT111.2511.2511.0011.40+2.35+26.40%8042,13051.40%
AAPL201120P001125002020-09-23 3:47PM EDT112.5012.0011.8012.15+2.59+27.52%4066,83151.38%
AAPL201120P001137502020-09-23 3:53PM EDT113.7512.9512.5512.90+2.45+23.33%3971,67751.06%
AAPL201120P001150002020-09-23 3:57PM EDT115.0013.6413.3513.65+2.85+26.41%3569,55950.73%
AAPL201120P001162502020-09-23 3:50PM EDT116.2514.4014.1514.50+2.79+24.03%2512,08150.56%
AAPL201120P001175002020-09-23 3:52PM EDT117.5015.3715.0015.40+3.12+25.47%2825,67050.55%
AAPL201120P001187502020-09-23 3:54PM EDT118.7516.3015.9016.30+3.29+25.29%531,33550.55%
AAPL201120P001200002020-09-23 3:58PM EDT120.0017.1516.8017.20+3.20+22.94%1,2027,38450.42%
AAPL201120P001212502020-09-23 2:05PM EDT121.2516.7217.7018.15+1.42+9.28%981,39850.29%
AAPL201120P001225002020-09-23 3:23PM EDT122.5018.2318.6519.10+2.48+15.75%453,49750.21%
AAPL201120P001262502020-09-23 2:56PM EDT126.2521.4521.6022.05+1.75+8.88%1871051.53%
AAPL201120P001275002020-09-23 3:21PM EDT127.5022.1822.6523.10+2.78+14.33%6798451.71%
AAPL201120P001287502020-09-23 3:46PM EDT128.7524.0023.7024.10+3.75+18.52%431,26851.38%
AAPL201120P001300002020-09-23 3:52PM EDT130.0025.2224.2025.25+3.97+18.68%336,04252.15%
AAPL201120P001325002020-09-22 3:55PM EDT132.5024.1026.3528.20+0.80+3.43%980051.07%
AAPL201120P001362502020-09-23 3:06PM EDT136.2530.6029.7031.55+4.10+15.47%112,88951.34%
AAPL201120P001375002020-09-22 3:55PM EDT137.5027.6030.9032.700.00-1125551.86%
AAPL201120P001387502020-09-18 2:08PM EDT138.7532.8932.0533.750.00-835351.49%
AAPL201120P001400002020-09-23 3:54PM EDT140.0034.2333.1535.00+2.81+8.94%355451.86%
AAPL201120P001412502020-09-21 3:39PM EDT141.2533.5034.3536.150.00-215952.15%
AAPL201120P001425002020-09-22 11:20AM EDT142.5034.2535.5537.350.00-421752.69%
AAPL201120P001437502020-09-21 12:18PM EDT143.7537.8036.7538.500.00-13652.86%
AAPL201120P001450002020-09-22 12:32PM EDT145.0035.9537.9539.750.00-8624153.64%
AAPL201120P001462502020-09-15 3:01PM EDT146.2537.7539.1040.900.00-47353.32%
AAPL201120P001475002020-09-22 11:20AM EDT147.5038.9540.4042.150.00-48054.74%
AAPL201120P001487502020-09-22 1:26PM EDT148.7539.4741.5543.350.00-2711854.69%
AAPL201120P001500002020-09-22 12:06PM EDT150.0040.9042.8043.850.00-356357.91%
AAPL201120P001512502020-09-10 3:10PM EDT151.2540.1044.0045.750.00-155455.52%
AAPL201120P001525002020-09-14 11:33AM EDT152.5039.6045.2047.000.00-11456.10%
AAPL201120P001550002020-09-18 2:13PM EDT155.0048.6347.6549.450.00-111657.15%
AAPL201120P001562502020-09-21 12:10PM EDT156.2550.0048.9050.650.00-11857.64%
AAPL201120P001575002020-09-11 9:50AM EDT157.5044.6550.1551.900.00-101358.55%
AAPL201120P001587502020-09-18 2:44PM EDT158.7552.3051.5052.950.00-162258.52%
AAPL201120P001600002020-09-21 3:39PM EDT160.0051.6052.7554.200.00-344459.42%
AAPL201120P001612502020-09-08 1:46PM EDT161.2547.0053.9555.450.00-2359.79%
AAPL201120P001625002020-09-11 9:53AM EDT162.5049.8555.2056.650.00-11460.13%
AAPL201120P001637502020-09-08 2:55PM EDT163.7551.5556.2557.850.00-171058.15%
AAPL201120P001650002020-09-15 9:42AM EDT165.0055.4057.6559.100.00-17660.74%
AAPL201120P001687502020-09-11 10:00AM EDT168.7556.9561.1563.100.00-3563.18%
AAPL201120P001700002020-09-15 2:32PM EDT170.0055.7162.4064.300.00-7019163.38%
AAPL201120P001712502020-09-11 9:53AM EDT171.2558.4063.6565.550.00-1364.16%
AAPL201120P001725002020-09-10 1:06PM EDT172.5056.9564.8066.800.00-31063.67%
AAPL201120P001737502020-09-11 3:20PM EDT173.7563.1066.1068.050.00-2365.09%
AAPL201120P001750002020-09-11 10:00AM EDT175.0063.1067.3569.300.00-24665.82%
AAPL201120P001762502020-09-11 10:00AM EDT176.2564.1568.5070.500.00-11464.55%
AAPL201120P001775002020-09-11 9:31AM EDT177.5063.2569.8071.700.00-21865.28%
AAPL201120P001787502020-09-11 10:00AM EDT178.7566.8071.0573.050.00-1667.38%
AAPL201120P001800002020-09-17 10:31AM EDT180.0070.6472.3574.250.00-446068.12%
AAPL201120P001812502020-09-11 9:31AM EDT181.2566.9573.5575.500.00-21568.16%
AAPL201120P001825002020-09-11 3:20PM EDT182.5071.7574.8076.700.00-3768.12%
AAPL201120P001837502020-09-10 1:55PM EDT183.7568.9576.0577.950.00-1668.80%
AAPL201120P001850002020-09-04 2:31PM EDT185.0067.4077.2079.200.00-3367.92%
AAPL201120P001862502020-09-08 9:51AM EDT186.2572.1578.5080.450.00-41769.39%
AAPL201120P001900002020-09-04 2:44PM EDT190.0071.2082.2584.200.00-2271.39%
AAPL201120P001950002020-09-04 2:31PM EDT195.0077.1587.1589.150.00-21271.29%
AAPL201120P002000002020-09-15 10:18AM EDT200.0084.0092.0093.650.00-23187.50%
AAPL201120P002050002020-08-28 11:54AM EDT205.000.7296.9598.600.00-22889.01%
AAPL201120P002100002020-08-24 9:33AM EDT210.000.6499.2599.700.00-1650.00%
AAPL201120P002150002020-08-28 12:02PM EDT215.000.80107.55109.200.00-515888.28%
AAPL201120P002200002020-08-28 12:46PM EDT220.000.800.700.87-0.02-2.44%11360.00%
AAPL201120P002250002020-09-08 10:08AM EDT225.00109.00117.05118.550.00-152997.46%
AAPL201120P002300002020-08-28 2:27PM EDT230.000.850.800.97-0.01-1.16%21960.00%
AAPL201120P002350002020-08-27 3:57PM EDT235.001.040.861.03+0.01+0.97%121940.00%
AAPL201120P002400002020-08-28 3:39PM EDT240.001.040.931.10-0.02-1.89%2000.00%
AAPL201120P002450002020-08-28 1:04PM EDT245.001.181.001.17+0.07+6.31%103910.00%
AAPL201120P002500002020-09-22 1:26PM EDT250.00139.74142.10143.500.00-2532106.69%
AAPL201120P002550002020-08-21 10:43AM EDT255.001.121.161.330.00-444550.00%
AAPL201120P002600002020-08-28 12:34PM EDT260.001.381.251.42+0.23+20.00%14640.00%
AAPL201120P002650002020-08-28 3:37PM EDT265.001.471.351.52+0.31+26.72%33250.00%
AAPL201120P002700002020-08-24 3:59PM EDT270.001.401.461.63+0.02+1.45%33500.00%
AAPL201120P002750002020-08-28 1:02PM EDT275.001.701.571.74-0.07-3.95%15410.00%
AAPL201120P002800002020-08-28 2:17PM EDT280.001.821.711.85-0.01-0.55%101,8350.00%
AAPL201120P002850002020-08-27 3:59PM EDT285.001.961.821.99-0.01-0.51%51,3840.00%
AAPL201120P002900002020-08-27 12:47PM EDT290.002.081.972.12+0.02+0.97%16410.00%
AAPL201120P002950002020-08-28 2:01PM EDT295.002.252.122.270.00-34580.00%
AAPL201120P003000002020-08-28 3:03PM EDT300.002.322.262.42-0.08-3.33%151,3520.00%
AAPL201120P003100002020-08-28 11:11AM EDT310.002.702.622.78-0.04-1.46%645410.00%
AAPL201120P003150002020-08-27 12:47PM EDT315.002.902.822.98-0.10-3.33%14480.00%
AAPL201120P003200002020-08-28 2:24PM EDT320.003.103.003.20-0.10-3.13%67890.00%
AAPL201120P003250002020-08-28 3:49PM EDT325.003.253.253.45-0.10-2.99%12,5510.00%
AAPL201120P003300002020-08-28 2:57PM EDT330.003.603.453.70+0.25+7.46%71,0370.00%
AAPL201120P003350002020-08-28 3:11PM EDT335.003.803.804.00+0.78+25.83%16890.00%
AAPL201120P003400002020-08-28 1:54PM EDT340.004.204.104.25-0.10-2.33%101,6420.00%
AAPL201120P003450002020-08-28 3:34PM EDT345.004.354.404.60+0.85+24.29%28430.00%
AAPL201120P003500002020-08-28 3:16PM EDT350.004.774.805.00-0.23-4.60%552,2550.00%
AAPL201120P003550002020-08-28 1:00PM EDT355.005.055.155.40+0.05+1.00%127240.00%
AAPL201120P003600002020-08-28 3:33PM EDT360.005.505.605.85-0.40-6.78%32,4960.00%
AAPL201120P003650002020-08-28 3:53PM EDT365.006.006.106.35-0.40-6.25%800.00%
AAPL201120P003700002020-08-28 1:12PM EDT370.006.696.656.90-0.41-5.77%122,8380.00%
AAPL201120P003750002020-08-28 3:49PM EDT375.007.007.207.50-0.40-5.41%85090.00%
AAPL201120P003800002020-08-28 3:45PM EDT380.007.477.858.10-0.61-7.55%2742,7190.00%
AAPL201120P003850002020-08-28 11:09AM EDT385.008.408.508.80-0.39-4.44%38520.00%
AAPL201120P003900002020-08-28 3:45PM EDT390.008.749.259.55-0.81-8.48%102,4920.00%
AAPL201120P003950002020-08-28 1:24PM EDT395.009.9510.1010.40-1.03-9.38%136620.00%
AAPL201120P004000002020-08-28 3:54PM EDT400.0010.7510.9511.25-0.54-4.78%1113,0470.00%
AAPL201120P004050002020-08-28 3:54PM EDT405.0011.5511.8512.20-0.21-1.79%189090.00%
AAPL201120P004100002020-08-28 3:20PM EDT410.0012.5312.9013.25-0.67-5.08%151,2260.00%
AAPL201120P004150002020-08-28 2:37PM EDT415.0013.9513.9514.30+0.60+4.49%99970.00%
AAPL201120P004250002020-08-28 2:52PM EDT425.0015.9016.3516.75-1.00-5.92%43-0.00%
AAPL201120P004350002020-08-28 2:37PM EDT435.0019.0219.1019.55-2.18-10.28%4-0.00%
AAPL201120P004400002020-08-28 3:54PM EDT440.0020.2020.6021.05-0.87-4.13%411,3470.00%
AAPL201120P004450002020-08-28 3:54PM EDT445.0021.5522.2022.65-2.70-11.13%4200.00%
AAPL201120P004600002020-08-28 3:25PM EDT460.0027.0527.6028.10-1.25-4.42%2211,0300.00%
AAPL201120P004650002020-08-27 1:32PM EDT465.0030.4129.6030.100.00--960.00%
AAPL201120P004700002020-08-28 3:53PM EDT470.0030.6131.7032.25-1.81-5.58%681,1240.00%
AAPL201120P004850002020-08-27 2:18PM EDT485.0037.8538.5539.15-1.15-2.95%1270.00%
AAPL201120P004900002020-08-28 3:16PM EDT490.0040.1441.0541.65-1.51-3.63%3465990.00%
AAPL201120P004950002020-08-28 3:45PM EDT495.0041.2043.6044.25-4.05-8.95%351050.00%
AAPL201120P005000002020-08-28 3:58PM EDT500.0046.5046.3047.00-0.60-1.27%1,3791,2960.00%
AAPL201120P005050002020-08-28 3:42PM EDT505.0046.4449.1049.80-3.24-6.52%25920.00%
AAPL201120P005150002020-08-28 11:23AM EDT515.0053.7554.9555.70-2.27-4.05%11290.00%
AAPL201120P005200002020-08-28 3:33PM EDT520.0056.8558.0558.80-2.22-3.76%411880.00%
AAPL201120P005250002020-08-28 2:48PM EDT525.0060.0061.2062.00+0.30+0.50%4-0.00%
AAPL201120P005300002020-08-27 12:18PM EDT530.0063.9264.4565.300.00--550.00%
AAPL201120P005350002020-08-27 10:14AM EDT535.0065.7067.8068.500.00-1210.00%
AAPL201120P005400002020-08-28 3:54PM EDT540.0071.1071.1572.10+2.51+3.66%900.00%
AAPL201120P005600002020-08-28 3:34PM EDT560.0083.5285.6086.55-3.93-4.49%7580.00%
AAPL201120P005800002020-08-24 2:25PM EDT580.0097.85101.00101.900.00-24240.00%
AAPL201120P005850002020-08-26 9:35AM EDT585.0097.80105.00105.950.00--10.00%
AAPL201120P006000002020-08-28 12:06PM EDT600.000.320.260.35-116.63-99.73%66650.00%
AAPL201120P006200002020-08-28 12:06PM EDT620.001.680.290.46-154.64-98.93%13970.00%
AAPL201120P006600002020-08-24 12:12AM EDT660.000.400.340.51-196.02-99.80%61760.00%
AAPL201120P006800002020-08-24 12:12AM EDT680.001.320.370.53-214.64-99.39%-860.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more