UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.28+4.06 (+3.75%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618C000187502020-09-15 1:02PM EDT18.75100.0593.1094.200.00-12990.82%
AAPL210618C000200002020-09-14 3:26PM EDT20.0094.3091.8592.950.00-16587.70%
AAPL210618C000225002020-09-03 2:47PM EDT22.50100.8089.3090.450.00--2879.30%
AAPL210618C000250002020-09-25 3:12PM EDT25.0087.1086.8587.85+5.23+6.39%235471.48%
AAPL210618C000275002020-09-01 12:37PM EDT27.50105.9084.4085.350.00--6569.53%
AAPL210618C000325002020-09-16 11:14AM EDT32.5081.7579.4580.450.00-1010166.50%
AAPL210618C000350002020-09-03 3:35PM EDT35.0086.0077.0077.900.00-112962.70%
AAPL210618C000362502020-09-04 12:11PM EDT36.2582.4975.8076.700.00-225263.28%
AAPL210618C000375002020-09-23 3:00PM EDT37.5070.5874.4575.450.00-22,35859.18%
AAPL210618C000387502020-09-03 10:31AM EDT38.7587.2973.3074.250.00--42860.74%
AAPL210618C000400002020-09-24 11:35AM EDT40.0070.0072.0073.000.00-467758.06%
AAPL210618C000412502020-09-25 3:59PM EDT41.2571.4070.9071.75+3.10+4.54%2084,05959.08%
AAPL210618C000425002020-09-25 3:18PM EDT42.5070.0069.5570.55+2.38+3.52%501,66456.64%
AAPL210618C000437502020-09-14 1:26PM EDT43.7570.0068.3569.250.00-44,21655.08%
AAPL210618C000450002020-09-16 2:10PM EDT45.0068.8067.0568.150.00-204,41855.03%
AAPL210618C000462502020-09-23 11:40AM EDT46.2564.4565.8066.90+64.45--3,22453.52%
AAPL210618C000475002020-09-24 3:11PM EDT47.5061.4064.5565.650.00-152,70052.05%
AAPL210618C000487502020-09-17 12:43PM EDT48.7561.3063.3564.450.00-21,72451.86%
AAPL210618C000500002020-09-24 10:46AM EDT50.0059.0062.2063.200.00-28,31051.59%
AAPL210618C000512502020-09-23 12:19PM EDT51.2559.0161.2062.000.00-103,52453.08%
AAPL210618C000525002020-09-21 11:30AM EDT52.5053.4060.0060.800.00-22,54552.49%
AAPL210618C000537502020-09-16 9:31AM EDT53.7556.0058.8059.600.00-23,29951.83%
AAPL210618C000550002020-09-25 10:55AM EDT55.0056.0057.6558.40+1.20+2.19%96,41051.51%
AAPL210618C000562502020-09-23 12:18PM EDT56.2554.3756.4557.200.00-13,22050.78%
AAPL210618C000575002020-09-25 9:40AM EDT57.5051.9455.2556.00-1.06-2.00%63,64950.05%
AAPL210618C000587502020-09-24 9:34AM EDT58.7548.3054.0554.800.00-75,20453.44%
AAPL210618C000600002020-09-25 3:13PM EDT60.0053.0452.9053.65-0.02-0.04%96,10152.95%
AAPL210618C000612502020-09-21 12:48PM EDT61.2546.8351.7552.450.00-82,31551.95%
AAPL210618C000625002020-09-25 3:09PM EDT62.5050.7550.5551.30+2.00+4.10%56112,26551.40%
AAPL210618C000637502020-09-23 1:10PM EDT63.7547.3049.4050.150.00-428650.82%
AAPL210618C000650002020-09-25 11:50AM EDT65.0046.5048.2549.00+1.50+3.33%15,90450.20%
AAPL210618C000675002020-09-24 10:16AM EDT67.5043.2046.0046.700.00-210,22648.88%
AAPL210618C000687502020-09-23 11:21AM EDT68.7543.4744.9045.600.00-41,39148.52%
AAPL210618C000700002020-09-25 10:51AM EDT70.0042.1043.8044.50+1.10+2.68%17,38148.12%
AAPL210618C000712502020-09-25 11:56AM EDT71.2540.8542.7043.40+0.20+0.49%169447.67%
AAPL210618C000725002020-09-22 3:50PM EDT72.5041.6241.6542.300.00-146,72347.18%
AAPL210618C000737502020-09-24 9:54AM EDT73.7537.5040.5541.200.00-102,40946.66%
AAPL210618C000750002020-09-25 3:55PM EDT75.0039.7539.5040.15+3.65+10.11%1026,20746.38%
AAPL210618C000775002020-09-24 1:40PM EDT77.5035.8037.4538.100.00-33,91745.91%
AAPL210618C000800002020-09-25 3:13PM EDT80.0035.5035.4536.05+1.75+5.19%398,33445.23%
AAPL210618C000825002020-09-25 3:59PM EDT82.5033.8033.4534.05+1.90+5.96%46,26844.60%
AAPL210618C000850002020-09-25 3:04PM EDT85.0031.4931.6032.05+2.49+8.59%36,40443.79%
AAPL210618C000875002020-09-25 3:36PM EDT87.5029.6929.7530.30+3.08+11.57%2868,68143.77%
AAPL210618C000900002020-09-25 3:36PM EDT90.0027.9428.0028.55+3.00+12.03%2967,76543.52%
AAPL210618C000925002020-09-25 3:55PM EDT92.5026.5026.3026.85+3.45+14.97%16,47043.23%
AAPL210618C000950002020-09-25 3:59PM EDT95.0024.9724.7025.15+2.94+13.35%136,19942.75%
AAPL210618C000975002020-09-25 3:49PM EDT97.5023.2023.2023.60+2.30+11.00%118,83042.56%
AAPL210618C001000002020-09-25 3:40PM EDT100.0021.6021.7022.00+2.23+11.51%24814,13242.03%
AAPL210618C001025002020-09-25 3:21PM EDT102.5020.4520.3020.65+1.95+10.54%343,90142.05%
AAPL210618C001050002020-09-25 3:02PM EDT105.0018.9018.9519.30+2.40+14.55%1045,80041.89%
AAPL210618C001075002020-09-25 3:35PM EDT107.5017.6017.7018.05+1.70+10.69%195,04641.83%
AAPL210618C001100002020-09-25 3:59PM EDT110.0016.7016.6016.85+1.85+12.46%22213,74041.72%
AAPL210618C001125002020-09-25 3:57PM EDT112.5015.4015.3515.70+1.75+12.82%21013,66941.59%
AAPL210618C001150002020-09-25 3:56PM EDT115.0014.4514.3014.60+2.17+17.67%8237,44741.43%
AAPL210618C001175002020-09-25 3:09PM EDT117.5013.4013.3013.60+2.05+18.06%1608,60841.37%
AAPL210618C001200002020-09-25 3:59PM EDT120.0012.5512.4012.60+1.69+15.56%70716,56441.17%
AAPL210618C001225002020-09-25 3:59PM EDT122.5011.6011.4511.75+0.85+7.91%512,96441.21%
AAPL210618C001250002020-09-25 3:55PM EDT125.0010.8010.6510.85+1.77+19.60%17328,86840.99%
AAPL210618C001300002020-09-25 3:59PM EDT130.009.309.159.45+1.31+16.40%4,46115,79641.19%
AAPL210618C001350002020-09-25 3:49PM EDT135.007.887.908.15+0.88+12.57%7322,46541.17%
AAPL210618C001400002020-09-25 3:21PM EDT140.006.876.757.00+0.87+14.50%15410,42541.12%
AAPL210618C001450002020-09-25 3:54PM EDT145.005.905.806.10+0.55+10.28%1075,68441.36%
AAPL210618C001500002020-09-25 3:59PM EDT150.005.155.005.15+0.65+14.44%27728,18041.07%
AAPL210618C001550002020-09-25 3:50PM EDT155.004.384.354.60+0.41+10.33%3724,60841.70%
AAPL210618C001600002020-09-25 3:52PM EDT160.003.853.754.05+0.50+14.93%149,91342.05%
AAPL210618C001650002020-09-25 2:02PM EDT165.003.293.303.55+0.29+9.67%5612,57442.31%
AAPL210618C001700002020-09-25 3:44PM EDT170.002.972.893.15+0.22+8.00%7616,89942.69%
AAPL210618C001750002020-09-25 3:25PM EDT175.002.692.582.81+0.36+15.45%11817,95643.12%
AAPL210618C001800002020-09-25 3:20PM EDT180.002.352.302.50+0.13+5.86%1913,46243.46%
AAPL210618C001850002020-09-25 3:46PM EDT185.002.122.072.32+0.04+1.92%141,49744.25%
AAPL210618C001900002020-09-25 3:31PM EDT190.001.931.872.12+0.09+4.89%11,31644.81%
AAPL210618C001950002020-09-25 2:07PM EDT195.001.781.711.95+0.02+1.14%10032745.39%
AAPL210618C002000002020-09-25 3:59PM EDT200.001.701.601.77+0.15+9.68%1888,59045.79%
AAPL210618C002050002020-08-28 9:30AM EDT205.00301.42294.50298.95+3.42+1.15%29510.00%
AAPL210618C002100002020-08-27 3:59PM EDT210.00294.00289.70294.000.00-16410.00%
AAPL210618C002150002020-08-25 2:13PM EDT215.00290.95284.85289.35+7.16+2.52%28250.00%
AAPL210618C002200002020-08-28 3:46PM EDT220.00288.00280.15284.50+3.00+1.05%41,6410.00%
AAPL210618C002250002020-09-25 3:59PM EDT225.001.271.211.35+0.02+1.60%361,48249.37%
AAPL210618C002300002020-08-28 11:41AM EDT230.00275.80270.75274.85+3.80+1.40%309150.00%
AAPL210618C002350002020-08-26 12:23PM EDT235.00268.00265.80270.30-6.03-2.20%41,3190.00%
AAPL210618C002400002020-08-27 1:57PM EDT240.00262.30261.15265.45-2.70-1.02%11,5430.00%
AAPL210618C002450002020-08-28 11:28AM EDT245.00262.16256.35260.85+0.16+0.06%36260.00%
AAPL210618C002500002020-09-25 3:56PM EDT250.001.071.071.15+0.03+2.88%40215,18352.78%
AAPL210618C002550002020-08-28 12:39PM EDT255.00251.11246.60251.40+1.81+0.73%9760.00%
AAPL210618C002600002020-08-28 3:58PM EDT260.00245.08242.05246.85-2.32-0.94%81,5340.00%
AAPL210618C002700002020-08-27 1:16PM EDT270.00239.32234.05236.70+5.22+2.23%12,6770.00%
AAPL210618C002750002020-08-25 11:28AM EDT275.00228.12229.45232.050.00-203620.00%
AAPL210618C002800002020-08-28 2:20PM EDT280.00231.00224.90227.50+4.75+2.10%31,8750.00%
AAPL210618C002850002020-08-25 12:14PM EDT285.00216.00220.35222.95-0.01-0.00%11780.00%
AAPL210618C002900002020-08-28 10:22AM EDT290.00220.21215.85218.40+0.06+0.03%41,7620.00%
AAPL210618C002950002020-08-27 12:55PM EDT295.00212.00211.40213.950.00-56010.00%
AAPL210618C003000002020-08-28 3:49PM EDT300.00212.00206.95209.45+0.85+0.40%216,6670.00%
AAPL210618C003100002020-08-28 3:54PM EDT310.00201.46198.25200.65+0.38+0.19%79880.00%
AAPL210618C003200002020-08-28 3:49PM EDT320.00194.48189.55192.00+6.48+3.45%232,3620.00%
AAPL210618C003300002020-08-28 3:54PM EDT330.00184.26181.10183.50-1.19-0.64%71,7160.00%
AAPL210618C003400002020-08-28 3:25PM EDT340.00175.63172.90175.15-1.77-1.00%601,7280.00%
AAPL210618C003500002020-08-28 3:40PM EDT350.00169.30164.80166.85+2.39+1.43%122,6570.00%
AAPL210618C003600002020-08-27 3:13PM EDT360.00161.12156.95159.00+0.02+0.01%251,9810.00%
AAPL210618C003700002020-08-28 1:59PM EDT370.00150.72149.20151.20-2.42-1.58%31,7080.00%
AAPL210618C003800002020-08-28 1:53PM EDT380.00143.97141.75143.75-2.73-1.86%101,6240.00%
AAPL210618C003900002020-08-28 1:33PM EDT390.00134.00134.50136.30-2.80-2.05%82,2320.00%
AAPL210618C004000002020-08-28 3:34PM EDT400.001,441.80397.20402.00+1,311.80+1,009.08%38990.00%
AAPL210618C004100002020-08-28 10:37AM EDT410.00123.30120.60122.30+0.35+0.28%21,0480.00%
AAPL210618C004200002020-08-28 3:34PM EDT420.001,399.28392.20397.00+1,281.34+1,086.43%4270.00%
AAPL210618C004300002020-08-28 12:03PM EDT430.00112.83107.75109.40+1.33+1.19%31,086558.20%
AAPL210618C004400002020-08-28 3:57PM EDT440.001,390.80387.20392.00+1,285.00+1,214.56%33160.00%
AAPL210618C004500002020-08-28 2:08PM EDT450.0097.8096.0097.40-0.70-0.71%213,689420.64%
AAPL210618C004600002020-08-28 3:59PM EDT460.001,360.84382.25387.00+1,270.64+1,408.69%1020.00%
AAPL210618C004700002020-08-28 3:58PM EDT470.0086.4085.2086.55-2.05-2.32%211,748361.54%
AAPL210618C004800002020-08-28 3:49PM EDT480.001,333.68377.25382.00+1,250.03+1,494.36%64190.00%
AAPL210618C004900002020-08-28 3:17PM EDT490.0077.7175.5576.75-0.24-0.31%23691323.22%
AAPL210618C005000002020-08-28 3:57PM EDT500.001,317.40372.40377.00+1,244.15+1,698.50%201120.00%
AAPL210618C005200002020-08-28 3:41PM EDT520.001,538.40367.55372.00+1,472.05+2,218.61%32250.00%
AAPL210618C005400002020-08-28 3:47PM EDT540.001,266.32362.60367.50+1,208.92+2,106.13%92990.00%
AAPL210618C005600002020-08-28 3:56PM EDT560.001,240.48357.60362.50+1,189.08+2,313.39%10320.00%
AAPL210618C005800002020-08-28 1:59PM EDT580.001,224.24352.65357.50+1,178.94+2,602.52%3630.00%
AAPL210618C006000002020-08-28 3:59PM EDT600.0039.1038.6039.45-1.75-4.28%1653,894222.79%
AAPL210618C006200002020-08-28 3:53PM EDT620.0035.4534.2535.05-1.20-3.27%1381,209213.04%
AAPL210618C006400002020-08-28 3:58PM EDT640.00342.20338.25342.50+309.50+946.48%21700.00%
AAPL210618C006600002020-08-28 2:47PM EDT660.0028.1327.2528.10-0.12-0.42%10506197.86%
AAPL210618C006800002020-08-28 3:54PM EDT680.00334.50328.55332.95+308.37+1,180.14%34240.00%
AAPL210618C007000002020-08-28 3:52PM EDT700.0023.2522.0022.70-0.53-2.23%854,675186.33%
AAPL210618C007200002020-08-28 3:40PM EDT720.0020.7519.8020.55-0.70-3.26%4481181.59%
AAPL210618C007400002020-08-28 3:01PM EDT740.0018.5818.0018.65-0.81-4.18%357177.57%
AAPL210618C008000002020-08-28 1:55PM EDT800.0015.0513.6514.40+0.10+0.67%155168.09%
AAPL210618C009000002020-08-28 12:08PM EDT900.00279.00275.30279.80+268.90+2,662.38%108390.00%
AAPL210618C010000002020-08-28 3:59PM EDT1,000.007.707.307.80-0.15-1.91%49377154.51%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618P000187502020-09-25 12:48PM EDT18.750.090.050.110.00-355,29586.52%
AAPL210618P000200002020-09-25 12:48PM EDT20.000.060.030.12-0.05-45.45%361,86682.81%
AAPL210618P000212502020-09-25 11:28AM EDT21.250.130.050.14+0.05+62.50%71,54582.23%
AAPL210618P000225002020-09-25 10:32AM EDT22.500.110.060.15-0.03-21.43%131,47080.47%
AAPL210618P000237502020-09-25 10:32AM EDT23.750.140.080.17+0.04+40.00%1364279.49%
AAPL210618P000250002020-09-22 3:29PM EDT25.000.100.100.190.00-13,22078.52%
AAPL210618P000262502020-09-25 11:49AM EDT26.250.130.110.20-0.05-27.78%82,07776.76%
AAPL210618P000275002020-09-25 10:30AM EDT27.500.160.130.20-0.04-20.00%31,17875.00%
AAPL210618P000287502020-09-25 10:31AM EDT28.750.240.150.24+0.06+33.33%11,96474.41%
AAPL210618P000300002020-09-25 11:49AM EDT30.000.220.170.25+0.01+4.76%81,20872.95%
AAPL210618P000312502020-09-25 11:17AM EDT31.250.220.190.28-0.01-4.35%21,58271.97%
AAPL210618P000325002020-09-25 2:58PM EDT32.500.300.220.31+0.02+7.14%32,08271.09%
AAPL210618P000337502020-09-25 3:35PM EDT33.750.310.240.330.00-11,53369.82%
AAPL210618P000350002020-09-25 3:34PM EDT35.000.280.270.36-0.06-17.65%38,65268.95%
AAPL210618P000362502020-09-24 10:05AM EDT36.250.340.290.380.00-25,18467.68%
AAPL210618P000375002020-09-25 12:26PM EDT37.500.370.360.41+0.01+2.78%26,72167.29%
AAPL210618P000387502020-09-25 12:23PM EDT38.750.380.380.44-0.04-9.52%12,84466.11%
AAPL210618P000400002020-09-21 9:41AM EDT40.000.470.380.460.00-110,49964.55%
AAPL210618P000412502020-09-14 11:25AM EDT41.250.400.410.500.00-401,99263.62%
AAPL210618P000425002020-09-16 12:38PM EDT42.500.490.440.530.00-410,15262.60%
AAPL210618P000437502020-09-22 10:46AM EDT43.750.530.470.520.00-77,72961.13%
AAPL210618P000450002020-09-24 10:07AM EDT45.000.560.510.600.00-131,33960.69%
AAPL210618P000462502020-09-21 1:51PM EDT46.250.590.550.640.00-633,19659.84%
AAPL210618P000475002020-09-22 10:46AM EDT47.500.660.560.680.00-43,81158.69%
AAPL210618P000487502020-09-14 9:53AM EDT48.750.570.600.720.00-21,92457.79%
AAPL210618P000500002020-09-25 2:54PM EDT50.000.710.650.73-0.04-5.33%468,07856.71%
AAPL210618P000512502020-09-25 9:59AM EDT51.250.830.690.81+0.02+2.47%101,97556.10%
AAPL210618P000525002020-09-18 11:49AM EDT52.500.870.740.860.00-239,52555.32%
AAPL210618P000537502020-09-21 10:55AM EDT53.751.010.790.920.00-12,42054.59%
AAPL210618P000550002020-09-24 11:50AM EDT55.000.980.840.970.00-45,84153.76%
AAPL210618P000562502020-09-21 10:59AM EDT56.251.100.901.020.00-36,42652.98%
AAPL210618P000575002020-09-22 9:54AM EDT57.501.010.961.100.00-1365,88652.34%
AAPL210618P000587502020-09-23 1:18PM EDT58.751.121.031.150.00-17,81851.56%
AAPL210618P000600002020-09-25 2:24PM EDT60.001.201.101.21-0.06-4.76%1,0045,61750.83%
AAPL210618P000612502020-09-24 11:08AM EDT61.251.441.181.300.00-105,83550.27%
AAPL210618P000625002020-09-24 11:32AM EDT62.501.501.261.400.00-1610,61650.37%
AAPL210618P000637502020-09-24 11:08AM EDT63.751.651.361.490.00-141,80949.76%
AAPL210618P000650002020-09-25 3:18PM EDT65.001.561.501.61-0.19-10.86%12010,70849.34%
AAPL210618P000675002020-09-22 3:10PM EDT67.501.821.691.840.00-103,40148.32%
AAPL210618P000687502020-09-22 10:20AM EDT68.751.941.811.970.00-62,28547.86%
AAPL210618P000700002020-09-25 3:50PM EDT70.002.101.952.11-0.19-8.30%499,34947.42%
AAPL210618P000712502020-09-25 3:59PM EDT71.252.192.112.27-0.62-22.06%413,34447.07%
AAPL210618P000725002020-09-23 1:35PM EDT72.502.562.282.440.00-1269,67146.73%
AAPL210618P000737502020-09-24 9:50AM EDT73.753.052.462.620.00-31,53546.40%
AAPL210618P000750002020-09-25 3:59PM EDT75.002.752.652.81-0.37-11.86%5412,50846.07%
AAPL210618P000775002020-09-25 1:24PM EDT77.503.363.053.25-0.01-0.30%624,29345.58%
AAPL210618P000800002020-09-25 3:42PM EDT80.003.633.603.75-0.42-10.37%778,62845.17%
AAPL210618P000825002020-09-25 3:22PM EDT82.504.154.054.30-0.55-11.70%574,28644.75%
AAPL210618P000850002020-09-25 2:56PM EDT85.004.854.654.90-0.67-12.14%3478,80344.34%
AAPL210618P000875002020-09-25 2:59PM EDT87.505.555.305.55-0.95-14.62%11212,50443.91%
AAPL210618P000900002020-09-25 2:15PM EDT90.006.356.056.30-0.75-10.56%39510,86343.65%
AAPL210618P000925002020-09-24 3:02PM EDT92.508.106.857.100.00-513,49543.35%
AAPL210618P000950002020-09-25 3:12PM EDT95.007.817.707.95-1.39-15.11%84,73443.03%
AAPL210618P000975002020-09-25 3:32PM EDT97.508.808.658.90-0.90-9.28%114,70042.83%
AAPL210618P001000002020-09-25 3:23PM EDT100.009.809.659.90-0.85-7.98%4320,85542.58%
AAPL210618P001025002020-09-25 1:01PM EDT102.5011.4010.7511.00-0.40-3.39%373,16842.45%
AAPL210618P001050002020-09-25 3:59PM EDT105.0011.9511.8512.15-1.30-9.81%438,68442.28%
AAPL210618P001075002020-09-25 2:48PM EDT107.5013.4813.1013.35-0.97-6.71%1714,83542.07%
AAPL210618P001100002020-09-25 2:36PM EDT110.0014.8014.4014.65-1.40-8.64%385,14041.96%
AAPL210618P001125002020-09-25 3:14PM EDT112.5015.9915.7516.05-1.91-10.67%76,65541.96%
AAPL210618P001150002020-09-25 3:56PM EDT115.0017.4017.1517.45-2.38-12.03%24510,64141.79%
AAPL210618P001175002020-09-25 3:13PM EDT117.5018.8918.6018.90-0.71-3.62%571,05141.61%
AAPL210618P001200002020-09-25 3:21PM EDT120.0020.3520.1520.50-2.41-10.59%73,93441.66%
AAPL210618P001225002020-09-23 11:35AM EDT122.5022.9021.7522.150.00-311,15241.71%
AAPL210618P001250002020-09-25 3:13PM EDT125.0023.7523.4523.80-2.08-8.05%82,04341.62%
AAPL210618P001300002020-09-25 11:58AM EDT130.0028.6526.9527.30-0.25-0.87%3024,82741.57%
AAPL210618P001350002020-09-25 3:46PM EDT135.0031.0030.5531.00-2.67-7.93%142741.57%
AAPL210618P001400002020-09-24 9:48AM EDT140.0037.6934.4034.950.00-159441.82%
AAPL210618P001450002020-09-23 3:36PM EDT145.0042.3538.4538.950.00-281,11341.79%
AAPL210618P001500002020-09-25 12:42PM EDT150.0044.3242.6043.20-0.78-1.73%118242.16%
AAPL210618P001550002020-09-25 12:42PM EDT155.0048.6646.9047.50-2.69-5.24%114842.35%
AAPL210618P001600002020-09-22 1:18PM EDT160.0053.4051.3051.950.00-17142.74%
AAPL210618P001650002020-09-22 1:18PM EDT165.0057.9655.8556.500.00-129243.24%
AAPL210618P001700002020-09-21 10:49AM EDT170.0067.2060.4061.100.00-1624643.69%
AAPL210618P001750002020-09-22 9:45AM EDT175.0067.0665.0565.750.00-223844.13%
AAPL210618P001800002020-09-23 9:33AM EDT180.0071.1169.8070.500.00-2544.81%
AAPL210618P001850002020-08-28 12:25PM EDT185.002.4574.5575.250.00-1045.34%
AAPL210618P001900002020-09-10 3:18PM EDT190.0079.4779.3080.050.00-2145.96%
AAPL210618P001950002020-09-18 1:30PM EDT195.0090.3384.0584.950.00-51146.99%
AAPL210618P002000002020-09-18 1:30PM EDT200.0095.1988.9089.800.00-51247.64%
AAPL210618P002050002020-08-24 9:41AM EDT205.002.803.003.450.00-14940.00%
AAPL210618P002100002020-08-27 12:29PM EDT210.003.323.203.60-0.01-0.30%112,3770.00%
AAPL210618P002150002020-08-27 2:51PM EDT215.003.563.403.90+0.01+0.28%196050.00%
AAPL210618P002200002020-08-27 1:24PM EDT220.003.803.603.800.00-31,4250.00%
AAPL210618P002250002020-09-16 10:11AM EDT225.00111.00113.40114.400.00-1851.78%
AAPL210618P002300002020-08-26 3:44PM EDT230.003.964.104.45+0.01+0.25%31,5250.00%
AAPL210618P002350002020-08-27 11:12AM EDT235.004.324.354.85+0.02+0.47%51,9020.00%
AAPL210618P002400002020-08-28 10:19AM EDT240.004.704.605.10-0.10-2.08%81,3350.00%
AAPL210618P002450002020-08-28 10:19AM EDT245.005.004.955.45+0.05+1.01%381,4730.00%
AAPL210618P002500002020-09-16 10:11AM EDT250.00135.70138.05139.150.00-40337650.81%
AAPL210618P002550002020-08-28 9:34AM EDT255.005.505.506.00+0.20+3.77%14540.00%
AAPL210618P002600002020-08-28 3:41PM EDT260.005.805.856.25-0.35-5.69%352,6160.00%
AAPL210618P002700002020-08-28 3:46PM EDT270.006.566.607.10+0.06+0.92%208040.00%
AAPL210618P002750002020-08-20 12:04PM EDT275.007.326.957.50+0.02+0.27%104650.00%
AAPL210618P002800002020-08-28 9:30AM EDT280.007.757.407.95+0.75+10.71%62,2550.00%
AAPL210618P002850002020-08-20 10:11AM EDT285.008.287.858.400.00-18160.00%
AAPL210618P002900002020-08-27 12:20PM EDT290.008.728.358.90+0.02+0.23%12,3010.00%
AAPL210618P002950002020-08-27 12:46PM EDT295.009.368.859.35+0.01+0.11%64030.00%
AAPL210618P003000002020-08-28 3:54PM EDT300.009.709.409.70+0.70+7.78%103,2820.00%
AAPL210618P003100002020-08-26 12:03PM EDT310.0010.1610.6011.15+0.01+0.10%21,0510.00%
AAPL210618P003200002020-08-27 12:04PM EDT320.0012.0511.9512.55-0.11-0.90%12,0780.00%
AAPL210618P003300002020-08-27 2:25PM EDT330.0013.8813.5014.05+0.01+0.07%19510.00%
AAPL210618P003400002020-08-26 3:06PM EDT340.0014.4015.1515.750.00-881,3410.00%
AAPL210618P003500002020-08-28 1:52PM EDT350.0017.1517.0017.65+0.10+0.59%163,2610.00%
AAPL210618P003600002020-08-28 1:38PM EDT360.0019.1019.1019.75+1.05+5.82%26150.00%
AAPL210618P003700002020-08-27 10:06AM EDT370.0020.9221.3522.00+0.02+0.10%17450.00%
AAPL210618P003800002020-08-26 2:59PM EDT380.0022.7223.8024.50+0.02+0.09%855170.00%
AAPL210618P003900002020-08-27 1:03PM EDT390.0026.2226.5027.20-1.74-6.22%16960.00%
AAPL210618P004000002020-08-28 1:01PM EDT400.000.700.390.75-30.30-97.74%58240.00%
AAPL210618P004100002020-08-28 10:33AM EDT410.0032.5932.5533.30-0.06-0.18%32200.00%
AAPL210618P004200002020-08-28 1:38PM EDT420.002.800.460.82-33.20-92.22%145180.00%
AAPL210618P004300002020-08-28 3:55PM EDT430.0039.5039.6039.80-0.20-0.50%3523410.00%
AAPL210618P004400002020-08-28 2:09PM EDT440.000.800.540.90-42.75-98.16%23020.00%
AAPL210618P004500002020-08-28 3:23PM EDT450.0047.4047.7548.50-0.56-1.17%3041,2140.00%
AAPL210618P004600002020-08-27 1:31PM EDT460.002.880.640.98-50.42-94.60%14930.00%
AAPL210618P004700002020-08-28 2:26PM EDT470.0056.7356.8057.70-1.42-2.44%11700.00%
AAPL210618P004800002020-08-27 10:53AM EDT480.003.200.711.07-57.15-94.70%152870.00%
AAPL210618P004900002020-08-25 3:43PM EDT490.0065.5067.0067.850.00-20800.00%
AAPL210618P005000002020-08-28 3:40PM EDT500.003.881.001.16-68.52-94.64%274320.00%
AAPL210618P005200002020-08-27 3:01PM EDT520.004.400.901.26-79.64-94.76%625270.00%
AAPL210618P005400002020-08-27 2:28PM EDT540.001.211.001.25-95.29-98.75%13820.00%
AAPL210618P005600002020-08-27 1:50PM EDT560.005.161.101.46-106.14-95.36%22,1800.00%
AAPL210618P005800002020-08-27 2:46PM EDT580.001.401.221.57-122.00-98.87%11,3000.00%
AAPL210618P006000002020-08-28 11:33AM EDT600.006.081.331.69-130.62-95.55%21,7180.00%
AAPL210618P006200002020-08-28 10:45AM EDT620.006.401.451.81-150.50-95.92%357110.00%
AAPL210618P006400002020-08-25 12:08PM EDT640.007.401.581.94-165.49-95.72%12,6240.00%
AAPL210618P006600002020-08-27 12:29PM EDT660.007.201.712.07-179.16-96.14%15230.00%
AAPL210618P006800002020-08-25 10:59AM EDT680.002.091.852.12-204.86-98.99%3302,5660.00%
AAPL210618P007000002020-08-27 3:58PM EDT700.002.182.012.19-220.92-99.02%11,9330.00%
AAPL210618P010000002020-08-27 9:30AM EDT1,000.00496.00506.20509.300.00-110.00%
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