UK markets close in 2 hours 23 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.18+5.86 (+3.54%)
At close: 04:00PM EST
171.75 +0.57 (+0.33%)
Pre-market: 09:07AM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C000287502021-12-01 12:46PM EST28.75141.500.000.000.00-47030.00%
AAPL220617C000300002021-11-04 2:42PM EST30.00121.00131.60132.250.00-29060.00%
AAPL220617C000312502021-08-25 4:20PM EST31.25114.40115.55115.800.00-100460.00%
AAPL220617C000325002021-11-10 10:12AM EST32.50116.900.000.000.00-494490.00%
AAPL220617C000337502021-11-04 2:22PM EST33.75117.40127.85128.550.00-25280.00%
AAPL220617C000350002021-11-04 2:21PM EST35.00116.25126.60127.300.00-50290.00%
AAPL220617C000362502021-11-04 2:21PM EST36.25115.25125.35126.050.00-25240.00%
AAPL220617C000375002021-12-01 9:30AM EST37.50130.000.000.000.00-17980.00%
AAPL220617C000387502021-11-04 2:21PM EST38.75112.75122.85123.550.00-2540.00%
AAPL220617C000400002021-12-07 1:19PM EST40.00131.000.000.000.00-8930.00%
AAPL220617C000412502021-11-22 12:30PM EST41.25122.350.000.000.00-6330.00%
AAPL220617C000425002021-12-07 11:51AM EST42.50128.900.000.000.00-401090.00%
AAPL220617C000437502021-11-18 12:02PM EST43.75111.050.000.000.00-31200.00%
AAPL220617C000450002021-11-23 11:16AM EST45.00115.550.000.000.00-134390.00%
AAPL220617C000462502021-11-23 10:22AM EST46.25113.400.000.000.00-2190.00%
AAPL220617C000475002021-11-29 10:04AM EST47.50112.950.000.000.00-212490.00%
AAPL220617C000487502021-12-07 11:05AM EST48.75122.300.000.000.00-3980.00%
AAPL220617C000500002021-12-07 10:13AM EST50.00121.000.000.000.00-12,0940.00%
AAPL220617C000525002021-11-30 2:55PM EST52.50112.000.000.000.00-351010.00%
AAPL220617C000550002021-11-30 3:26PM EST55.00108.800.000.000.00-193800.00%
AAPL220617C000575002021-12-07 12:12PM EST57.50113.660.000.000.00-21,1150.00%
AAPL220617C000600002021-12-06 2:00PM EST60.00106.400.000.000.00-11,4000.00%
AAPL220617C000625002021-12-07 11:51AM EST62.50109.000.000.000.00-36,0900.00%
AAPL220617C000637502021-11-12 12:33PM EST63.7586.350.000.000.00-3007910.00%
AAPL220617C000650002021-12-02 3:47PM EST65.0098.970.000.000.00-402,2170.00%
AAPL220617C000675002021-12-07 1:40PM EST67.50103.480.000.000.00-45,0040.00%
AAPL220617C000700002021-12-07 1:40PM EST70.00101.030.000.000.00-46,2060.00%
AAPL220617C000725002021-12-07 3:51PM EST72.5098.110.000.000.00-53,5360.00%
AAPL220617C000750002021-12-07 2:29PM EST75.0095.350.000.000.00-416,8300.00%
AAPL220617C000775002021-12-02 11:45AM EST77.5084.560.000.000.00-73,0140.00%
AAPL220617C000800002021-12-07 10:49AM EST80.0091.680.000.000.00-43,6290.00%
AAPL220617C000825002021-12-07 1:45PM EST82.5088.350.000.000.00-15,9910.00%
AAPL220617C000850002021-12-06 11:57AM EST85.0081.670.000.000.00-53,9920.00%
AAPL220617C000875002021-12-07 3:54PM EST87.5083.850.000.000.00-63,1440.00%
AAPL220617C000900002021-12-06 10:40AM EST90.0077.130.000.000.00-103,8980.00%
AAPL220617C000925002021-12-03 3:39PM EST92.5069.250.000.000.00-152,5790.00%
AAPL220617C000950002021-12-07 2:11PM EST95.0075.900.000.000.00-146,3100.00%
AAPL220617C000975002021-12-02 3:48PM EST97.5067.300.000.000.00-25,0740.00%
AAPL220617C001000002021-12-07 3:46PM EST100.0071.300.000.000.00-1216,7630.00%
AAPL220617C001025002021-11-17 11:18AM EST102.5053.000.000.000.00-18,3380.00%
AAPL220617C001037502021-12-02 1:31PM EST103.7560.600.000.000.00-17,4380.00%
AAPL220617C001050002021-12-07 3:56PM EST105.0067.100.000.000.00-203,4980.00%
AAPL220617C001062502021-12-07 9:41AM EST106.2564.850.000.000.00-11,2440.00%
AAPL220617C001075002021-12-03 10:26AM EST107.5057.130.000.000.00-39600.00%
AAPL220617C001087502021-11-26 10:58AM EST108.7550.650.000.000.00-23860.00%
AAPL220617C001100002021-12-07 3:38PM EST110.0061.760.000.000.00-119,8750.00%
AAPL220617C001112502021-12-07 9:38AM EST111.2559.500.000.000.00-43,4640.00%
AAPL220617C001125002021-12-07 12:37PM EST112.5060.820.000.000.00-203,8240.00%
AAPL220617C001137502021-11-30 1:32PM EST113.7552.150.000.000.00-94880.00%
AAPL220617C001150002021-12-07 3:24PM EST115.0057.000.000.000.00-88,8120.00%
AAPL220617C001162502021-12-07 11:23AM EST116.2556.500.000.000.00-47970.00%
AAPL220617C001175002021-12-07 2:10PM EST117.5054.650.000.000.00-43,8400.00%
AAPL220617C001187502021-12-07 10:03AM EST118.7553.810.000.000.00-87220.00%
AAPL220617C001200002021-12-07 3:38PM EST120.0053.260.000.000.00-4315,2840.00%
AAPL220617C001212502021-12-07 10:12AM EST121.2552.000.000.000.00-17,1000.00%
AAPL220617C001225002021-12-07 3:59PM EST122.5050.970.000.000.00-73,9870.00%
AAPL220617C001250002021-12-07 3:43PM EST125.0048.150.000.000.00-489,1350.00%
AAPL220617C001300002021-12-07 3:54PM EST130.0044.150.000.000.00-2399,4990.00%
AAPL220617C001350002021-12-07 3:55PM EST135.0040.000.000.000.00-11012,4470.00%
AAPL220617C001400002021-12-07 3:55PM EST140.0035.700.000.000.00-45025,9590.00%
AAPL220617C001450002021-12-07 3:59PM EST145.0032.050.000.000.00-49914,2960.00%
AAPL220617C001500002021-12-07 3:57PM EST150.0028.190.000.000.00-56522,5860.00%
AAPL220617C001550002021-12-07 3:51PM EST155.0024.850.000.000.00-95312,3170.00%
AAPL220617C001600002021-12-07 3:59PM EST160.0021.600.000.000.00-57520,3610.00%
AAPL220617C001650002021-12-07 3:57PM EST165.0018.600.000.000.00-68814,9940.00%
AAPL220617C001700002021-12-07 3:52PM EST170.0015.450.000.000.00-66418,2160.00%
AAPL220617C001750002021-12-07 3:59PM EST175.0013.650.000.000.00-95816,2160.78%
AAPL220617C001800002021-12-07 3:55PM EST180.0011.400.000.000.00-1,62619,6351.56%
AAPL220617C001850002021-12-07 3:55PM EST185.009.520.000.000.00-4555,8133.13%
AAPL220617C001900002021-12-07 3:55PM EST190.008.000.000.000.00-33413,2453.13%
AAPL220617C001950002021-12-07 3:59PM EST195.006.750.000.000.00-3293,7703.13%
AAPL220617C002000002021-12-07 3:58PM EST200.005.600.000.000.00-1,69613,5336.25%
AAPL220617C002100002021-12-07 3:57PM EST210.003.950.000.000.00-2,4274,5156.25%
AAPL220617C002200002021-12-07 3:08PM EST220.002.750.000.000.00-3282,2036.25%
AAPL220617C002250002021-12-07 3:54PM EST225.002.370.000.000.00-1603,5006.25%
AAPL220617C002300002021-12-07 3:54PM EST230.002.050.000.000.00-2621,4526.25%
AAPL220617C002400002021-12-07 3:53PM EST240.001.520.000.000.00-13096812.50%
AAPL220617C002500002021-12-07 3:54PM EST250.001.200.000.000.00-43510,71112.50%
AAPL220617C002550002020-08-27 12:58PM EST255.00257.80253.50258.000.00-500.00%
AAPL220617C002600002021-12-07 3:59PM EST260.000.980.000.000.00-52713,14812.50%
AAPL220617C002700002020-08-28 10:51AM EST270.00246.07241.00245.50-2.94-1.18%11,1800.00%
AAPL220617C002800002020-08-28 10:04AM EST280.00236.38232.90237.00-4.32-1.79%500.00%
AAPL220617C002900002020-08-28 8:30AM EST290.00231.30224.90229.00+4.09+1.80%19500.00%
AAPL220617C003000002020-08-28 1:41PM EST300.00220.00217.10221.50-2.00-0.90%115,0560.00%
AAPL220617C003100002020-08-26 10:00AM EST310.00211.07209.45213.50-2.93-1.37%19550.00%
AAPL220617C003200002020-08-28 1:58PM EST320.00204.68202.00206.00-0.55-0.27%800.00%
AAPL220617C003300002020-08-28 2:42PM EST330.00202.00194.70199.00+1.30+0.65%400.00%
AAPL220617C003400002020-08-28 12:33PM EST340.00188.32187.60191.85-3.74-1.95%29830.00%
AAPL220617C003500002020-08-28 2:41PM EST350.00187.00180.70184.80+2.67+1.45%111,1620.00%
AAPL220617C003600002020-08-28 1:09PM EST360.00177.00174.50177.95-0.50-0.28%15400.00%
AAPL220617C003700002020-08-28 11:42AM EST370.00170.65167.40171.30-3.35-1.93%31,063739.36%
AAPL220617C003800002020-08-27 12:26PM EST380.00164.00161.05164.800.00-31,845588.60%
AAPL220617C003900002020-08-28 11:21AM EST390.00158.75154.95158.55-0.50-0.31%11,499525.24%
AAPL220617C004000002020-08-28 2:21PM EST400.00152.65148.90152.45+0.52+0.34%120482.75%
AAPL220617C004100002020-08-25 11:27AM EST410.00148.00143.15146.60+7.00+4.96%82,056451.26%
AAPL220617C004150002020-08-20 2:03PM EST415.00116.47140.30143.700.00-11,648437.77%
AAPL220617C004200002020-08-28 11:16AM EST420.00141.01137.55140.90+0.01+0.01%1801425.78%
AAPL220617C004250002020-08-26 2:07PM EST425.00139.45134.85138.150.00-342414.82%
AAPL220617C004300002020-08-27 10:52AM EST430.00138.39132.15135.400.00-10404.55%
AAPL220617C004350002020-08-24 2:34PM EST435.00132.84129.55132.750.00-537395.25%
AAPL220617C004400002020-08-28 2:40PM EST440.00131.00126.95130.10+2.53+1.97%150386.41%
AAPL220617C004450002020-08-25 11:32AM EST445.00121.26124.45127.550.00-31,376378.35%
AAPL220617C004500002020-08-28 2:54PM EST450.00123.75121.95125.00-2.05-1.63%141,235370.64%
AAPL220617C004550002020-08-27 2:46PM EST455.00122.50119.50122.550.00-175363.48%
AAPL220617C004600002020-08-28 12:59PM EST460.00387.53382.00387.00+266.53+220.27%11810.00%
AAPL220617C004650002020-08-27 8:30AM EST465.00121.95114.85117.650.00-150350.29%
AAPL220617C004700002020-08-28 9:36AM EST470.00115.85112.55115.35+1.53+1.34%61,024344.28%
AAPL220617C004750002020-08-28 11:03AM EST475.00114.07110.25113.05+0.47+0.41%1978338.44%
AAPL220617C004800002020-08-28 2:12PM EST480.001,292.00377.00382.00+1,180.40+1,057.71%1950.00%
AAPL220617C004850002020-08-28 2:14PM EST485.00109.90106.05108.75+0.58+0.53%2752,296328.19%
AAPL220617C004900002020-08-27 2:57PM EST490.00108.37103.80106.45+2.00+1.88%1164322.85%
AAPL220617C005000002020-08-28 10:49AM EST500.001,308.00372.00377.00+1,205.00+1,169.90%3190.00%
AAPL220617C005200002020-08-28 12:32PM EST520.00963.00367.50372.50+869.00+924.47%41520.00%
AAPL220617C005400002020-08-28 1:59PM EST540.001,474.60362.50367.50+1,387.60+1,594.94%4490.00%
AAPL220617C005600002020-08-28 11:24AM EST560.001,228.44357.50362.50+1,148.53+1,437.28%21170.00%
AAPL220617C005800002020-08-28 2:09PM EST580.001,214.24352.50357.50+1,139.64+1,527.67%7900.00%
AAPL220617C006000002020-08-27 2:56PM EST600.001,400.00348.00353.00+1,331.55+1,945.29%16350.00%
AAPL220617C006200002020-08-26 12:43PM EST620.001,156.00343.00348.00+1,092.05+1,707.66%1170.00%
AAPL220617C006400002020-08-28 12:30PM EST640.001,367.60338.50343.50+1,307.90+2,190.79%74160.00%
AAPL220617C006600002020-08-28 8:30AM EST660.001,120.00333.50338.50+1,064.55+1,919.84%1500.00%
AAPL220617C006800002020-08-27 11:59AM EST680.00333.83329.00334.00+283.63+565.00%301460.00%
AAPL220617C007000002020-08-28 2:12PM EST700.001,125.00324.00329.00+1,079.20+2,356.33%127520.00%
AAPL220617C007200002020-08-28 11:29AM EST720.001,106.80319.50324.50+1,063.55+2,459.08%13620.00%
AAPL220617C007400002020-08-28 12:46PM EST740.00932.00315.00320.00+891.00+2,173.17%7780.00%
AAPL220617C010000002020-08-28 2:48PM EST1,000.0020.3118.8520.15+1.36+7.18%5129181.37%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P000287502021-12-07 10:58AM EST28.750.020.000.000.00-11,35550.00%
AAPL220617P000300002021-12-06 11:04AM EST30.000.040.000.000.00-31,01250.00%
AAPL220617P000312502021-09-30 11:31AM EST31.250.090.020.060.00-544085.55%
AAPL220617P000325002021-11-04 1:35PM EST32.500.020.020.070.00-351484.38%
AAPL220617P000337502021-10-07 8:58AM EST33.750.090.000.070.00-339480.47%
AAPL220617P000350002021-11-18 10:12AM EST35.000.070.000.000.00-51,26550.00%
AAPL220617P000362502021-10-07 8:57AM EST36.250.120.000.080.00-31,40878.13%
AAPL220617P000375002021-11-19 12:25PM EST37.500.040.000.000.00-53,28750.00%
AAPL220617P000387502021-11-04 1:36PM EST38.750.050.020.090.00-125577.34%
AAPL220617P000400002021-12-01 11:53AM EST40.000.030.000.000.00-31,10450.00%
AAPL220617P000412502021-10-01 2:04PM EST41.250.190.030.090.00-1201,50274.80%
AAPL220617P000425002021-12-03 12:11PM EST42.500.090.000.000.00-690050.00%
AAPL220617P000437502021-12-06 1:09PM EST43.750.040.000.000.00-21,64250.00%
AAPL220617P000450002021-12-02 10:14AM EST45.000.080.000.000.00-63,09150.00%
AAPL220617P000462502021-12-02 3:48PM EST46.250.090.000.000.00-13,72525.00%
AAPL220617P000475002021-11-29 2:04PM EST47.500.040.000.000.00-1587825.00%
AAPL220617P000487502021-12-06 1:10PM EST48.750.090.000.000.00-160525.00%
AAPL220617P000500002021-11-30 12:24PM EST50.000.090.000.000.00-113,82825.00%
AAPL220617P000525002021-11-23 12:16PM EST52.500.100.000.000.00-704,72325.00%
AAPL220617P000550002021-11-03 10:41AM EST55.000.160.140.250.00-211,02169.24%
AAPL220617P000575002021-12-07 2:14PM EST57.500.130.000.000.00-29,40325.00%
AAPL220617P000600002021-12-06 10:48AM EST60.000.210.000.000.00-42,32025.00%
AAPL220617P000625002021-11-26 10:31AM EST62.500.220.000.000.00-633,82425.00%
AAPL220617P000637502021-12-06 9:32AM EST63.750.240.000.000.00-13,06325.00%
AAPL220617P000650002021-11-29 3:07PM EST65.000.210.000.000.00-34,84025.00%
AAPL220617P000675002021-12-03 3:50PM EST67.500.410.000.000.00-22,09325.00%
AAPL220617P000700002021-12-07 3:35PM EST70.000.300.000.000.00-52,48825.00%
AAPL220617P000725002021-12-03 11:11AM EST72.500.490.000.000.00-21,22425.00%
AAPL220617P000750002021-12-07 11:27AM EST75.000.370.000.000.00-105,67525.00%
AAPL220617P000775002021-12-02 11:17AM EST77.500.500.000.000.00-34,50825.00%
AAPL220617P000800002021-12-07 3:54PM EST80.000.500.000.000.00-635,26325.00%
AAPL220617P000825002021-12-03 12:45PM EST82.500.780.000.000.00-34,38325.00%
AAPL220617P000850002021-12-02 3:11PM EST85.000.680.000.000.00-38,91025.00%
AAPL220617P000875002021-12-01 3:25PM EST87.500.710.000.000.00-123,38525.00%
AAPL220617P000900002021-12-07 12:15PM EST90.000.720.000.000.00-28,76812.50%
AAPL220617P000925002021-12-07 12:49PM EST92.500.800.000.000.00-54,73212.50%
AAPL220617P000950002021-12-07 3:54PM EST95.000.890.000.000.00-4110,28912.50%
AAPL220617P000975002021-12-03 1:28PM EST97.501.380.000.000.00-465,95612.50%
AAPL220617P001000002021-12-07 2:30PM EST100.001.100.000.000.00-3619,35112.50%
AAPL220617P001025002021-12-07 2:30PM EST102.501.180.000.000.00-115,57312.50%
AAPL220617P001037502021-12-03 1:37PM EST103.751.790.000.000.00-1553,35212.50%
AAPL220617P001050002021-12-06 2:56PM EST105.001.310.000.000.00-1012,37112.50%
AAPL220617P001062502021-12-06 11:11AM EST106.251.690.000.000.00-4313,72012.50%
AAPL220617P001075002021-12-06 2:55PM EST107.501.710.000.000.00-1,4115,17612.50%
AAPL220617P001087502021-12-07 9:45AM EST108.751.470.000.000.00-1924,24612.50%
AAPL220617P001100002021-12-07 2:03PM EST110.001.570.000.000.00-33814,04612.50%
AAPL220617P001112502021-12-01 10:52AM EST111.251.680.000.000.00-682,30312.50%
AAPL220617P001125002021-12-06 2:56PM EST112.502.060.000.000.00-174,49912.50%
AAPL220617P001137502021-12-06 10:34AM EST113.751.800.000.000.00-562,95112.50%
AAPL220617P001150002021-12-07 3:06PM EST115.001.890.000.000.00-1,01613,02612.50%
AAPL220617P001162502021-12-07 9:35AM EST116.251.980.000.000.00-474,34112.50%
AAPL220617P001175002021-12-07 11:26AM EST117.502.070.000.000.00-1014,46912.50%
AAPL220617P001187502021-12-07 10:14AM EST118.752.160.000.000.00-1132,95512.50%
AAPL220617P001200002021-12-07 3:53PM EST120.002.260.000.000.00-2,33223,64512.50%
AAPL220617P001212502021-12-07 9:37AM EST121.252.410.000.000.00-1435,62012.50%
AAPL220617P001225002021-12-07 10:31AM EST122.502.470.000.000.00-448,28412.50%
AAPL220617P001250002021-12-07 3:57PM EST125.002.710.000.000.00-7621,70112.50%
AAPL220617P001300002021-12-07 3:56PM EST130.003.250.000.000.00-10119,0016.25%
AAPL220617P001350002021-12-07 3:20PM EST135.004.000.000.000.00-68614,7266.25%
AAPL220617P001400002021-12-07 3:55PM EST140.004.860.000.000.00-2,44912,7576.25%
AAPL220617P001450002021-12-07 3:05PM EST145.006.000.000.000.00-51713,0836.25%
AAPL220617P001500002021-12-07 2:42PM EST150.007.370.000.000.00-61812,1433.13%
AAPL220617P001550002021-12-07 3:07PM EST155.008.750.000.000.00-2315,9113.13%
AAPL220617P001600002021-12-07 3:55PM EST160.0010.400.000.000.00-2814,4071.56%
AAPL220617P001650002021-12-07 3:43PM EST165.0012.700.000.000.00-3172,8901.56%
AAPL220617P001700002021-12-07 3:37PM EST170.0015.050.000.000.00-2822,0660.20%
AAPL220617P001750002021-12-07 12:29PM EST175.0017.030.000.000.00-214160.00%
AAPL220617P001800002021-12-07 3:57PM EST180.0020.200.000.000.00-905290.00%
AAPL220617P001850002021-12-07 3:51PM EST185.0023.800.000.000.00-72700.00%
AAPL220617P001900002021-12-07 2:58PM EST190.0027.370.000.000.00-1097870.00%
AAPL220617P001950002021-12-07 11:49AM EST195.0030.250.000.000.00-22880.00%
AAPL220617P002000002021-12-07 3:59PM EST200.0034.300.000.000.00-1016350.00%
AAPL220617P002100002021-12-06 3:27PM EST210.0047.400.000.000.00-36370.00%
AAPL220617P002200002021-12-03 3:03PM EST220.0061.550.000.000.00-53960.00%
AAPL220617P002250002021-11-29 11:15AM EST225.0066.600.000.000.00-11550.00%
AAPL220617P002300002021-12-07 2:36PM EST230.0062.050.000.000.00-45620.00%
AAPL220617P002400002021-09-21 8:56AM EST240.0096.0091.6592.050.00-14886.44%
AAPL220617P002500002021-12-07 1:56PM EST250.0080.400.000.000.00-14440.00%
AAPL220617P002550002020-08-26 11:27AM EST255.0013.2012.8013.75+0.45+3.53%27720.00%
AAPL220617P002600002021-12-07 12:49PM EST260.0089.450.000.000.00-12710.00%
AAPL220617P002700002020-08-26 12:37PM EST270.0015.0415.1516.15+0.01+0.07%100.00%
AAPL220617P002800002020-08-28 8:30AM EST280.0017.3616.8517.90+0.66+3.95%44730.00%
AAPL220617P002900002020-08-28 8:30AM EST290.0018.8018.8019.80-1.12-5.62%100.00%
AAPL220617P003000002020-08-27 11:35AM EST300.0021.7620.8021.90+0.01+0.05%11,0580.00%
AAPL220617P003100002020-08-17 9:42AM EST310.0023.4423.1024.15-0.01-0.04%13580.00%
AAPL220617P003200002020-08-26 10:23AM EST320.0025.1225.5026.65+0.02+0.08%24300.00%
AAPL220617P003300002020-08-24 11:38AM EST330.0027.6028.1029.25-0.01-0.04%100.00%
AAPL220617P003400002020-08-24 8:43AM EST340.0029.0030.8532.050.00-11440.00%
AAPL220617P003500002020-08-25 10:11AM EST350.0034.0833.8035.05+0.02+0.06%13330.00%
AAPL220617P003600002020-08-28 11:25AM EST360.0036.4036.9538.25+0.58+1.62%258160.00%
AAPL220617P003700002020-08-28 2:53PM EST370.0040.6040.2041.55+1.93+4.99%3240.00%
AAPL220617P003800002020-08-25 1:55PM EST380.0043.8443.7045.10+0.02+0.05%2350.00%
AAPL220617P003900002020-08-20 2:57PM EST390.0050.6847.4548.85-0.01-0.02%3160.00%
AAPL220617P004000002020-08-27 2:49PM EST400.0051.2051.4052.000.00-105320.00%
AAPL220617P004100002020-08-28 11:16AM EST410.0055.1155.4056.90+0.18+0.33%1210.00%
AAPL220617P004150002020-08-28 2:44PM EST415.0056.6557.5059.10-1.93-3.29%5100.00%
AAPL220617P004200002020-08-28 2:44PM EST420.0058.8059.7061.30-2.50-4.08%6530.00%
AAPL220617P004250002020-08-27 9:11AM EST425.0061.0061.9063.550.00-17170.00%
AAPL220617P004300002020-08-24 11:40AM EST430.0061.6064.1565.800.00-4150.00%
AAPL220617P004350002020-08-26 12:11PM EST435.0064.4066.4568.150.00-3180.00%
AAPL220617P004400002020-08-26 1:06PM EST440.0066.7368.8070.550.00-3190.00%
AAPL220617P004450002020-08-04 12:22PM EST445.0082.0071.2072.950.00-240.00%
AAPL220617P004500002020-08-28 1:06PM EST450.0074.0773.6575.40+1.91+2.65%1290.00%
AAPL220617P004600002020-08-25 12:09PM EST460.0079.0578.7080.550.00-300.00%
AAPL220617P004650002020-08-20 8:49AM EST465.0088.7381.3083.150.00-120.00%
AAPL220617P004700002020-08-27 11:07AM EST470.0083.3083.9585.800.00-2150.00%
AAPL220617P004750002020-08-12 12:55PM EST475.0099.8086.6088.500.00-11220.00%
AAPL220617P004800002020-08-27 2:31PM EST480.0088.9589.3091.350.00-1700.00%
AAPL220617P004850002020-08-27 2:31PM EST485.0091.8092.1594.150.00-2110.00%
AAPL220617P004900002020-08-21 8:30AM EST490.0098.8294.9097.000.00-240.00%
AAPL220617P005000002020-08-28 1:07PM EST500.00101.13100.65102.25+3.68+3.78%3210.00%
AAPL220617P005200002020-08-26 10:03AM EST520.00110.00112.60115.000.00-1810.00%
AAPL220617P005400002020-08-23 11:14PM EST540.00122.70125.30127.800.00--500.00%
AAPL220617P005600002020-08-04 8:53AM EST560.00160.00138.50141.250.00-10100.00%
AAPL220617P006000002020-08-27 11:53AM EST600.00170.00166.65169.800.00--20.00%
AAPL220617P006400002020-08-07 9:08AM EST640.00218.72196.65200.100.00-110.00%
AAPL220617P007000002020-08-24 1:56PM EST700.0018.604.554.80-222.86-92.30%44130.00%
AAPL220617P007200002020-08-24 1:56PM EST720.005.064.905.20-253.00-98.04%26690.00%
AAPL220617P008000002020-08-27 8:54AM EST800.006.656.507.35-315.70-97.94%319000.00%