UK markets close in 16 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.26-0.65 (-0.46%)
As of 11:14AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210319C000300002021-01-25 10:28AM EST30.00113.82112.00112.450.00-22181.84%
AAPL210319C000350002021-01-25 11:06AM EST35.00103.90107.20107.750.00-1010167.19%
AAPL210319C000475002021-01-25 9:44AM EST47.5096.6694.7595.050.00-1485124.41%
AAPL210319C000487502021-01-06 11:33AM EST48.7582.0193.4093.700.00-1132103.91%
AAPL210319C000500002021-01-06 11:33AM EST50.0080.7592.2592.550.00-1376118.95%
AAPL210319C000525002020-12-16 2:54PM EST52.5075.7574.4574.800.00-1480.00%
AAPL210319C000550002021-01-25 9:56AM EST55.0089.8087.2587.550.00-718108.79%
AAPL210319C000575002020-12-30 2:37PM EST57.5076.3384.9085.200.00-51122115.53%
AAPL210319C000600002021-01-22 2:56PM EST60.0079.2082.5082.750.00-561,030114.65%
AAPL210319C000625002021-01-14 2:04PM EST62.5067.1879.9580.250.00-21,011108.50%
AAPL210319C000650002021-01-14 2:04PM EST65.0064.7077.1577.450.00-684677.34%
AAPL210319C000675002021-01-14 12:41PM EST67.5062.3974.8075.100.00-10077490.63%
AAPL210319C000700002021-01-25 11:44AM EST70.0072.3072.4572.700.00-477393.65%
AAPL210319C000725002021-01-25 11:07AM EST72.5065.8569.8070.050.00-432881.05%
AAPL210319C000750002021-01-25 12:26PM EST75.0066.6567.4067.700.00-385184.28%
AAPL210319C000762502021-01-25 11:09AM EST76.2560.9566.0566.350.00-11077.05%
AAPL210319C000775002021-01-07 2:57PM EST77.5053.3064.9065.150.00-283,53679.30%
AAPL210319C000787502021-01-06 2:30PM EST78.7550.6563.6063.900.00-47776.17%
AAPL210319C000800002021-01-26 10:16AM EST80.0062.4962.5062.80-0.49-0.78%101,38180.62%
AAPL210319C000812502021-01-11 9:30AM EST81.2548.4061.2561.500.00-334977.78%
AAPL210319C000825002021-01-25 9:33AM EST82.5061.7359.7560.050.00-189065.23%
AAPL210319C000837502021-01-22 3:16PM EST83.7555.3558.5058.800.00-161,00763.67%
AAPL210319C000850002021-01-26 9:30AM EST85.0058.6557.5057.80+0.69+1.19%282,47673.14%
AAPL210319C000862502021-01-25 2:44PM EST86.2556.7056.3056.600.00-3414672.85%
AAPL210319C000875002021-01-14 2:27PM EST87.5041.8255.0055.300.00-29870369.53%
AAPL210319C000887502021-01-22 1:35PM EST88.7549.4053.8554.100.00-149169.97%
AAPL210319C000900002021-01-26 10:14AM EST90.0052.5252.3052.60-0.03-0.06%272,73058.50%
AAPL210319C000912502021-01-20 1:00PM EST91.2540.9951.3551.650.00-71,64967.09%
AAPL210319C000925002021-01-26 9:35AM EST92.5051.6049.9050.20+1.30+2.58%11,14559.38%
AAPL210319C000937502021-01-25 1:30PM EST93.7549.5348.8049.100.00-21,05562.31%
AAPL210319C000950002021-01-26 10:20AM EST95.0047.1947.6547.60-0.46-0.97%1132,78458.55%
AAPL210319C000962502021-01-20 1:30PM EST96.2536.4546.3546.650.00-171860.16%
AAPL210319C000975002021-01-26 9:38AM EST97.5046.4545.0545.35-1.35-2.82%11,58457.28%
AAPL210319C000987502021-01-25 3:10PM EST98.7543.9043.9044.150.00-10882457.42%
AAPL210319C001000002021-01-26 10:48AM EST100.0042.5242.7543.05-0.12-0.28%1336,02958.33%
AAPL210319C001012502021-01-25 1:14PM EST101.2542.4541.4541.750.00-1595255.66%
AAPL210319C001025002021-01-25 11:14AM EST102.5038.9440.3540.600.00-1171,05456.30%
AAPL210319C001037502021-01-25 9:49AM EST103.7540.6539.0539.350.00-465054.15%
AAPL210319C001050002021-01-26 10:27AM EST105.0037.8537.9037.95-0.65-1.69%182,01852.05%
AAPL210319C001062502021-01-25 3:37PM EST106.2536.5136.7036.950.00-271,28852.83%
AAPL210319C001075002021-01-25 2:41PM EST107.5036.0535.5035.70+0.37+1.04%202,30751.49%
AAPL210319C001100002021-01-26 10:53AM EST110.0033.2033.2533.40-0.50-1.48%8416,60451.12%
AAPL210319C001125002021-01-26 9:40AM EST112.5032.0830.8531.05+1.43+4.67%48,81650.24%
AAPL210319C001150002021-01-26 10:55AM EST115.0028.6228.6028.80-0.58-1.99%7,89814,62049.22%
AAPL210319C001175002021-01-26 10:23AM EST117.5026.1026.4026.60-0.40-1.51%918,39648.29%
AAPL210319C001200002021-01-26 10:57AM EST120.0024.2124.2024.20-0.51-2.06%8,523104,24345.36%
AAPL210319C001225002021-01-26 10:45AM EST122.5022.0022.0522.25-0.65-2.87%168,45245.72%
AAPL210319C001250002021-01-26 10:52AM EST125.0020.4020.0520.25-0.25-1.21%32924,19145.09%
AAPL210319C001275002021-01-26 10:58AM EST127.5018.4118.2518.45-0.34-1.81%907,29645.23%
AAPL210319C001300002021-01-26 10:58AM EST130.0016.6516.6016.75-0.35-2.06%68673,83345.35%
AAPL210319C001325002021-01-26 10:36AM EST132.5014.7014.7514.85-0.59-3.86%21248,82443.87%
AAPL210319C001350002021-01-26 10:58AM EST135.0013.3013.3013.35-0.46-3.34%690148,05744.03%
AAPL210319C001375002021-01-26 10:50AM EST137.5012.0512.0012.05-0.20-1.63%45511,83344.62%
AAPL210319C001400002021-01-26 10:59AM EST140.0010.7010.6510.75-0.20-1.83%1,30586,05944.68%
AAPL210319C001425002021-01-26 10:57AM EST142.509.509.459.50-0.20-2.06%1,66218,55744.48%
AAPL210319C001450002021-01-26 10:57AM EST145.008.308.258.30-0.30-3.49%2,09229,15644.04%
AAPL210319C001500002021-01-26 10:59AM EST150.006.576.556.60-0.16-2.38%3,47059,85545.06%
AAPL210319C001550002021-01-26 10:55AM EST155.005.054.955.00-0.15-2.88%1,46023,09144.86%
AAPL210319C001600002021-01-26 10:57AM EST160.003.943.904.00-0.06-1.50%1,57125,88246.19%
AAPL210319C001650002021-01-26 10:58AM EST165.003.023.003.10-0.08-2.58%63513,40546.80%
AAPL210319C001700002021-01-26 10:58AM EST170.002.402.382.41-0.05-2.04%53310,31547.49%
AAPL210319C001750002021-01-26 10:48AM EST175.001.901.901.93-0.06-3.06%3247,82748.61%
AAPL210319C001800002021-01-26 10:30AM EST180.001.511.541.56-0.06-3.82%4776,76149.76%
AAPL210319C001850002021-01-26 10:53AM EST185.001.271.251.27-0.01-0.78%1,2723,17750.78%
AAPL210319C001900002021-01-26 10:27AM EST190.001.051.051.07-0.02-1.87%823,71052.22%
AAPL210319C001950002021-01-26 10:27AM EST195.000.870.880.91-0.03-3.33%662,38053.56%
AAPL210319C002000002021-01-26 10:50AM EST200.000.770.760.78-0.01-1.28%60418,20354.98%
AAPL210319C002050002021-01-26 10:09AM EST205.000.680.660.67+0.01+1.49%316856.35%
AAPL210319C002100002021-01-26 9:30AM EST210.000.620.570.59+0.06+10.71%216257.69%
AAPL210319C002150002021-01-26 10:35AM EST215.000.500.490.510.00-531758.81%
AAPL210319C002200002021-01-26 10:05AM EST220.000.450.430.450.00-2525260.06%
AAPL210319C002250002021-01-26 10:45AM EST225.000.390.390.400.00-704,55961.43%
AAPL210319C002300002021-01-26 10:49AM EST230.000.350.340.35+0.01+2.94%30454662.40%
AAPL210319C002400002020-08-07 9:18AM EST240.00210.00259.65263.950.00-12,4780.00%
AAPL210319C002500002021-01-26 10:34AM EST250.000.210.210.220.00-93533,56066.46%
AAPL210319C002600002020-07-29 10:14AM EST260.00122.84240.30244.650.00--170.00%
AAPL210319C002700002020-08-21 9:32AM EST270.00221.80230.85235.100.00-2270.00%
AAPL210319C002800002020-08-21 2:20PM EST280.00221.48221.55225.35+0.01+0.00%21010.00%
AAPL210319C002900002020-08-06 2:26PM EST290.00170.40212.05215.95+0.01+0.01%3190.00%
AAPL210319C003000002020-08-27 1:31PM EST300.00208.36204.05206.300.00-12270.00%
AAPL210319C003100002020-08-28 10:50AM EST310.00198.88194.85197.15+7.32+3.82%300.00%
AAPL210319C003150002020-08-06 1:10PM EST315.00142.52190.35192.400.00--20.00%
AAPL210319C003200002020-08-27 11:34AM EST320.00189.24185.85188.000.00-12670.00%
AAPL210319C003250002020-08-27 11:34AM EST325.00185.00181.40183.400.00-2670.00%
AAPL210319C003300002020-08-28 2:49PM EST330.00181.48176.95179.00-0.55-0.30%1670.00%
AAPL210319C003350002020-08-27 12:20PM EST335.00173.00172.60174.750.00-3140.00%
AAPL210319C003400002020-08-07 2:45PM EST340.00172.48168.25170.20+57.18+49.59%11850.00%
AAPL210319C003450002020-08-24 9:57AM EST345.00162.28163.95166.05-0.01-0.01%200.00%
AAPL210319C003500002020-08-27 11:17AM EST350.00165.20159.75161.600.00-2990.00%
AAPL210319C003550002020-08-26 8:58AM EST355.00160.84155.50157.45-0.01-0.01%500.00%
AAPL210319C003600002020-08-26 9:07AM EST360.00154.76151.35153.30+0.01+0.01%2770.00%
AAPL210319C003650002020-08-26 2:05PM EST365.00150.32147.20149.05+0.02+0.01%2490.00%
AAPL210319C003700002020-08-28 2:25PM EST370.00145.87143.15145.00+8.12+5.89%60670.00%
AAPL210319C003750002020-08-27 10:36AM EST375.00145.12139.15141.00+0.01+0.01%71791,358.98%
AAPL210319C003800002020-08-28 2:41PM EST380.00140.40135.30137.10+2.70+1.96%33661,163.87%
AAPL210319C003850002020-08-28 10:26AM EST385.00133.89131.35133.10+2.89+2.21%171741,057.67%
AAPL210319C003900002020-08-28 2:40PM EST390.00131.85127.60129.25-1.65-1.24%90237985.94%
AAPL210319C003950002020-08-27 9:43AM EST395.00128.60123.75125.500.00-131929.25%
AAPL210319C004000002020-08-28 2:57PM EST400.00121.25120.10121.70-1.95-1.58%18429882.86%
AAPL210319C004050002020-08-28 2:30PM EST405.00119.05116.40118.10+5.86+5.18%140843.51%
AAPL210319C004100002020-08-28 1:58PM EST410.00114.46112.90114.45-2.39-2.05%23122809.24%
AAPL210319C004150002020-08-26 2:56PM EST415.00114.85109.35110.900.00-1120778.47%
AAPL210319C004200002020-08-28 10:58AM EST420.00107.25105.90107.40-2.42-2.21%50750.85%
AAPL210319C004250002020-08-28 1:06PM EST425.00104.30102.60104.00-2.70-2.52%28136726.21%
AAPL210319C004300002020-08-28 2:04PM EST430.00100.7099.25100.70-2.95-2.85%18343703.31%
AAPL210319C004400002020-08-28 1:56PM EST440.0094.6092.8594.25-0.90-0.94%39579662.68%
AAPL210319C004500002020-08-28 2:58PM EST450.0087.5086.8588.10-1.50-1.69%2280627.82%
AAPL210319C004600002020-08-28 1:31PM EST460.0082.2981.0082.25-2.46-2.90%161,046596.78%
AAPL210319C004700002020-08-28 2:33PM EST470.0077.7875.5576.70+0.38+0.49%71476569.46%
AAPL210319C004800002020-08-28 2:32PM EST480.0071.1070.4071.50-1.45-2.00%7338,720545.11%
AAPL210319C004900002020-08-28 2:59PM EST490.0065.8065.5566.55-2.35-3.45%55433523.07%
AAPL210319C005000002020-08-28 2:55PM EST500.0061.5760.9061.90-1.33-2.11%1823,012502.89%
AAPL210319C005100002020-08-28 2:45PM EST510.0060.2556.5557.50+1.40+2.38%1051,007484.47%
AAPL210319C005200002020-08-28 1:55PM EST520.0053.8052.5053.45-0.88-1.61%5522,249467.87%
AAPL210319C005300002020-08-28 2:54PM EST530.0050.1448.7549.65-1.93-3.71%5018,416452.70%
AAPL210319C005400002020-08-28 2:52PM EST540.0047.7745.2546.10+0.40+0.84%1071,989438.76%
AAPL210319C005500002020-08-28 2:52PM EST550.0042.7542.0542.85-1.50-3.39%972,502426.18%
AAPL210319C005600002020-08-28 2:59PM EST560.0039.4539.0039.80-2.55-6.07%53427414.35%
AAPL210319C005700002020-08-28 11:52AM EST570.0037.1036.2036.95-1.15-3.01%210403.44%
AAPL210319C005800002020-08-28 2:40PM EST580.0035.3533.6534.35+0.07+0.20%3,0371,512393.57%
AAPL210319C006000002020-08-28 2:59PM EST600.0029.3829.0529.75-1.37-4.46%1711,607375.89%
AAPL210319C006200002020-08-28 12:42PM EST620.0026.0525.1525.80-1.68-6.06%35406360.69%
AAPL210319C006400002020-08-28 2:54PM EST640.0022.2521.8522.45-1.70-7.10%1481,446347.67%
AAPL210319C006600002020-08-28 2:46PM EST660.0020.6019.1019.70-0.20-0.96%19353336.82%
AAPL210319C006800002020-08-28 10:02AM EST680.0017.9016.7517.35-0.40-2.19%4834327.35%
AAPL210319C007000002020-08-28 2:59PM EST700.0015.2015.0015.40-0.85-5.30%36678320.02%
AAPL210319C007200002020-08-28 1:27PM EST720.0013.7013.1513.75-1.05-7.12%12101312.65%
AAPL210319C007400002020-08-28 1:50PM EST740.0012.3511.8012.40-0.42-3.29%9288307.14%
AAPL210319C008000002020-08-28 2:54PM EST800.009.058.859.40-0.75-7.65%50-295.03%
AAPL210319C009000002020-08-28 10:15AM EST900.006.806.156.65-0.07-1.02%3-285.13%
AAPL210319C010000002020-08-28 2:41PM EST1,000.005.004.855.15-0.25-4.76%187614282.06%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210319P000300002021-01-25 10:10AM EST30.000.010.000.010.00-130139125.00%
AAPL210319P000350002021-01-25 10:08AM EST35.000.010.000.040.00-11128.13%
AAPL210319P000400002021-01-19 10:41AM EST40.000.020.000.050.00--10118.75%
AAPL210319P000450002021-01-20 12:57PM EST45.000.010.000.050.00--10107.81%
AAPL210319P000475002021-01-22 3:53PM EST47.500.040.000.06+0.03+300.00%102,551105.08%
AAPL210319P000487502021-01-22 11:00AM EST48.750.010.000.060.00-200635102.34%
AAPL210319P000500002021-01-26 10:40AM EST50.000.020.000.05-0.01-33.33%101,26898.44%
AAPL210319P000525002021-01-22 11:02AM EST52.500.010.010.060.00-20030597.66%
AAPL210319P000550002021-01-25 10:07AM EST55.000.020.000.070.00-1050892.97%
AAPL210319P000575002021-01-12 3:31PM EST57.500.090.010.070.00-10048390.23%
AAPL210319P000600002021-01-25 12:49PM EST60.000.040.020.060.00-253,09486.33%
AAPL210319P000625002021-01-25 9:48AM EST62.500.050.030.050.00-186582.42%
AAPL210319P000650002021-01-26 10:41AM EST65.000.040.040.05-0.02-33.33%851,27379.69%
AAPL210319P000675002021-01-20 10:55AM EST67.500.100.050.090.00-12,21080.08%
AAPL210319P000700002021-01-26 10:24AM EST70.000.100.060.10+0.01+11.11%862,95077.54%
AAPL210319P000725002021-01-26 9:33AM EST72.500.090.080.10-0.03-25.00%11,92175.20%
AAPL210319P000750002021-01-26 9:34AM EST75.000.100.090.10-0.03-23.08%2233,65472.07%
AAPL210319P000762502021-01-13 10:45AM EST76.250.280.090.140.00-11,44872.27%
AAPL210319P000775002021-01-20 11:14AM EST77.500.200.100.150.00-51,84471.29%
AAPL210319P000787502021-01-20 11:29AM EST78.750.210.110.160.00-381,26270.31%
AAPL210319P000800002021-01-25 3:56PM EST80.000.160.110.150.00-618,40268.26%
AAPL210319P000812502021-01-25 12:13PM EST81.250.210.120.180.00-11,97167.97%
AAPL210319P000825002021-01-26 10:59AM EST82.500.150.130.19-0.02-11.76%11,08166.89%
AAPL210319P000837502021-01-21 3:37PM EST83.750.230.140.200.00-21,69065.82%
AAPL210319P000850002021-01-25 3:29PM EST85.000.210.150.190.00-302,06664.16%
AAPL210319P000862502021-01-25 3:56PM EST86.250.230.170.220.00-21,73363.87%
AAPL210319P000875002021-01-26 9:32AM EST87.500.220.180.23-0.02-8.33%110,48762.70%
AAPL210319P000887502021-01-22 12:29PM EST88.750.250.200.240.00-1211,23461.72%
AAPL210319P000900002021-01-26 10:42AM EST90.000.240.240.25-0.04-14.29%2178,28161.18%
AAPL210319P000912502021-01-22 12:24PM EST91.250.290.260.280.00-411,12460.55%
AAPL210319P000925002021-01-25 1:41PM EST92.500.250.270.29-0.06-19.35%12,06559.28%
AAPL210319P000937502021-01-25 12:46PM EST93.750.350.300.310.00-81,29558.50%
AAPL210319P000950002021-01-26 10:42AM EST95.000.330.310.33-0.02-5.71%2218,52257.37%
AAPL210319P000962502021-01-25 3:55PM EST96.250.380.340.350.00-83,24356.49%
AAPL210319P000975002021-01-25 3:37PM EST97.500.400.370.380.00-2,5174,61755.76%
AAPL210319P000987502021-01-25 1:53PM EST98.750.430.390.410.00-424,24054.79%
AAPL210319P001000002021-01-26 10:55AM EST100.000.440.420.43-0.02-4.35%8222,07053.81%
AAPL210319P001012502021-01-25 3:57PM EST101.250.520.450.470.00-4262,61953.03%
AAPL210319P001025002021-01-25 3:45PM EST102.500.530.490.510.00-12513,67152.30%
AAPL210319P001037502021-01-25 11:00AM EST103.750.530.530.56-0.01-1.85%12,48751.59%
AAPL210319P001050002021-01-26 10:28AM EST105.000.610.590.59-0.01-1.61%6610,87550.83%
AAPL210319P001062502021-01-26 10:31AM EST106.250.660.630.65-0.03-4.35%64,94250.07%
AAPL210319P001075002021-01-26 10:55AM EST107.500.690.680.70-0.06-8.00%149,05749.44%
AAPL210319P001100002021-01-26 10:52AM EST110.000.840.840.85-0.06-6.67%9127,30748.34%
AAPL210319P001125002021-01-26 10:49AM EST112.501.031.011.03-0.03-2.83%8012,91647.29%
AAPL210319P001150002021-01-26 10:56AM EST115.001.231.221.24-0.05-3.91%65331,93646.22%
AAPL210319P001175002021-01-26 10:19AM EST117.501.531.521.54-0.03-1.92%4957,02445.64%
AAPL210319P001200002021-01-26 10:55AM EST120.001.881.871.88-0.01-0.53%57635,63044.92%
AAPL210319P001225002021-01-26 10:57AM EST122.502.322.322.34+0.01+0.43%4775,64244.67%
AAPL210319P001250002021-01-26 10:48AM EST125.002.882.832.86+0.09+3.23%1,11111,25944.28%
AAPL210319P001275002021-01-26 10:49AM EST127.503.463.403.50+0.05+1.47%1466,43944.12%
AAPL210319P001300002021-01-26 10:58AM EST130.004.214.154.25+0.14+3.44%36724,17644.04%
AAPL210319P001325002021-01-26 10:58AM EST132.505.095.005.05+0.14+2.83%805,20943.70%
AAPL210319P001350002021-01-26 10:58AM EST135.006.016.006.05+0.16+2.74%705123,69143.87%
AAPL210319P001375002021-01-26 10:57AM EST137.507.077.007.10+0.17+2.46%1612,22643.74%
AAPL210319P001400002021-01-26 10:58AM EST140.008.298.208.30+0.27+3.37%29233,60943.82%
AAPL210319P001425002021-01-26 10:18AM EST142.509.659.509.55+0.35+3.76%2861,37943.63%
AAPL210319P001450002021-01-26 10:25AM EST145.0011.1010.9011.00+0.44+4.13%2052,14343.88%
AAPL210319P001500002021-01-26 10:55AM EST150.0014.1614.0014.15+0.22+1.58%3344,48144.19%
AAPL210319P001550002021-01-25 11:20AM EST155.0018.4217.6017.800.00-11843545.20%
AAPL210319P001600002021-01-25 3:59PM EST160.0022.0021.4521.65+0.95+4.51%147645.74%
AAPL210319P001650002021-01-25 12:13PM EST165.0024.4925.5025.60-1.41-5.44%53,65045.37%
AAPL210319P001700002021-01-25 3:32PM EST170.0030.2529.9030.050.00-838646.85%
AAPL210319P001750002021-01-25 3:32PM EST175.0034.8534.4534.650.00-535448.51%
AAPL210319P001800002021-01-25 10:09AM EST180.0039.4539.1039.30+1.84+4.89%330849.83%
AAPL210319P001850002021-01-19 10:20AM EST185.0058.4043.8544.050.00-13417750.34%
AAPL210319P001900002021-01-20 9:57AM EST190.0060.6048.5048.700.00-2024751.12%
AAPL210319P001950002021-01-25 9:32AM EST195.0051.9053.3553.800.00-3735452.86%
AAPL210319P002000002021-01-25 9:32AM EST200.0056.7858.3558.650.00-3737754.96%
AAPL210319P002050002021-01-19 1:33PM EST205.0077.3063.3063.500.00--13356.40%
AAPL210319P002100002020-08-25 8:41AM EST210.002.041.912.180.00-100.00%
AAPL210319P002200002021-01-19 9:41AM EST220.0092.2578.1578.450.00-206062.79%
AAPL210319P002250002021-01-19 10:59AM EST225.0098.2582.8083.100.00-6017856.15%
AAPL210319P002300002021-01-20 9:57AM EST230.00100.3587.7588.050.00-110056.25%
AAPL210319P002400002020-08-27 11:34AM EST240.003.002.893.25-0.01-0.33%200.00%
AAPL210319P002500002021-01-25 10:59AM EST250.00109.10107.70107.950.00-18659.86%
AAPL210319P002600002020-08-27 2:28PM EST260.004.003.704.100.00-2720.00%
AAPL210319P002700002020-08-24 8:30AM EST270.003.924.204.600.00-100.00%
AAPL210319P002800002020-08-28 10:51AM EST280.004.954.755.00-0.13-2.56%3770.00%
AAPL210319P002900002020-08-27 11:36AM EST290.005.805.405.800.00-11450.00%
AAPL210319P003000002020-08-28 1:11PM EST300.006.306.156.30-0.21-3.23%12900.00%
AAPL210319P003050002020-08-26 12:59PM EST305.005.966.506.950.00-881830.00%
AAPL210319P003100002020-08-27 11:45AM EST310.007.326.957.40+0.02+0.27%1800.00%
AAPL210319P003150002020-08-26 1:52PM EST315.006.887.357.85+0.02+0.29%501410.00%
AAPL210319P003200002020-08-28 2:15PM EST320.007.907.908.35+0.75+10.49%3,0191600.00%
AAPL210319P003250002020-08-28 1:49PM EST325.008.458.458.90-0.65-7.14%1871850.00%
AAPL210319P003300002020-08-27 2:56PM EST330.009.449.009.45-0.01-0.11%11600.00%
AAPL210319P003350002020-08-27 11:14AM EST335.009.929.6010.05+0.02+0.20%61750.00%
AAPL210319P003400002020-08-25 12:43PM EST340.0010.4010.2510.70+0.56+5.69%101650.00%
AAPL210319P003450002020-08-25 8:53AM EST345.0010.8010.9511.400.00-42380.00%
AAPL210319P003500002020-08-28 11:31AM EST350.0011.7011.6512.15-0.45-3.70%11,7340.00%
AAPL210319P003550002020-08-27 8:30AM EST355.0012.6012.4512.95+0.70+5.88%11800.00%
AAPL210319P003600002020-08-28 12:33PM EST360.0013.6013.2513.80+0.60+4.62%34880.00%
AAPL210319P003650002020-08-26 9:02AM EST365.0012.9214.1514.70+0.02+0.16%21200.00%
AAPL210319P003700002020-08-27 2:37PM EST370.0015.4415.1515.60-0.01-0.06%12610.00%
AAPL210319P003750002020-08-28 11:51AM EST375.0016.0016.0516.60+1.00+6.67%11630.00%
AAPL210319P003800002020-08-27 11:45AM EST380.0017.2017.1017.65-0.88-4.87%52,5570.00%
AAPL210319P003850002020-08-25 8:53AM EST385.0018.0018.2518.800.00-151670.00%
AAPL210319P003900002020-08-28 10:48AM EST390.0019.2819.3519.95+0.53+2.83%13880.00%
AAPL210319P003950002020-08-28 11:53AM EST395.0020.2520.5521.15+0.20+1.00%55300.00%
AAPL210319P004000002020-08-28 2:42PM EST400.0020.9021.8522.45-1.55-6.90%25500.00%
AAPL210319P004050002020-08-28 11:49AM EST405.0022.9123.2023.80-1.99-7.99%100.00%
AAPL210319P004100002020-08-28 11:47AM EST410.0024.1024.6025.20+1.00+4.33%275730.00%
AAPL210319P004150002020-08-26 10:16AM EST415.0024.6026.1026.700.00-271070.00%
AAPL210319P004200002020-08-28 2:24PM EST420.0027.3027.6028.25-0.35-1.27%723230.00%
AAPL210319P004250002020-08-27 1:27PM EST425.0029.4529.2029.850.00-5400.00%
AAPL210319P004300002020-08-28 2:57PM EST430.0031.1030.9031.55-0.15-0.48%7600.00%
AAPL210319P004400002020-08-27 1:41PM EST440.0034.8034.5535.20+0.10+0.29%13420.00%
AAPL210319P004500002020-08-28 2:44PM EST450.0036.9038.3539.05-1.71-4.43%1211,3010.00%
AAPL210319P004600002020-08-28 2:37PM EST460.0041.7042.5043.25-1.05-2.46%512760.00%
AAPL210319P004700002020-08-28 1:22PM EST470.0046.7846.9547.75-1.47-3.05%24270.00%
AAPL210319P004800002020-08-28 2:32PM EST480.0050.9551.8052.55+0.45+0.89%3,0931270.00%
AAPL210319P004900002020-08-28 2:32PM EST490.0055.9556.8057.65-1.55-2.70%21160.00%
AAPL210319P005000002020-08-28 2:30PM EST500.0061.3062.1563.00-0.70-1.13%92970.00%
AAPL210319P005100002020-08-26 11:13AM EST510.0064.3767.8068.700.00-20970.00%
AAPL210319P005200002020-08-27 10:50AM EST520.0072.2073.7074.650.00-11090.00%
AAPL210319P005300002020-08-27 10:50AM EST530.0078.2379.8580.900.00-1550.00%
AAPL210319P005400002020-08-25 9:31AM EST540.0088.9586.3587.350.00-23720.00%
AAPL210319P005500002020-08-27 9:47AM EST550.0090.9593.0594.100.00-43110.00%
AAPL210319P005600002020-08-27 9:47AM EST560.0097.7599.95101.150.00-351290.00%
AAPL210319P005700002020-08-23 11:13PM EST570.00107.20107.05108.350.00--130.00%
AAPL210319P005800002020-08-27 10:20AM EST580.00111.75114.45115.700.00-30610.00%
AAPL210319P006000002020-08-26 12:08PM EST600.00128.00129.75131.20+2.47+1.97%2180.00%
AAPL210319P006600002020-08-10 2:47PM EST660.00218.20179.50181.250.00-30300.00%
AAPL210319P007200002020-08-24 1:34PM EST720.00231.00233.25235.300.00--300.00%
AAPL210319P010000002020-08-27 8:30AM EST1,000.00495.12503.90506.65+0.02+0.00%-10.00%