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

Callsfor2 October 2020

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL201002C00060000	2020-09-25 3:19PM EDT	60.00	52.25	51.85	52.75	+4.55	+9.54%	30	1	181.25%
AAPL201002C00063750	2020-09-25 2:40PM EDT	63.75	47.80	48.10	49.00	+4.80	+11.16%	3	3	164.06%
AAPL201002C00065000	2020-09-14 10:18AM EDT	65.00	53.00	46.85	47.75	0.00	-	1	8	159.38%
AAPL201002C00066250	2020-09-22 9:35AM EDT	66.25	45.35	45.70	46.50	0.00	-	1	42	178.13%
AAPL201002C00067500	2020-09-24 9:38AM EDT	67.50	39.25	44.45	45.25	0.00	-	10	10	172.66%
AAPL201002C00068750	2020-09-25 3:20PM EDT	68.75	43.40	43.15	44.00	-5.85	-11.88%	2	1	157.81%
AAPL201002C00070000	2020-09-25 3:50PM EDT	70.00	41.97	41.95	42.75	+3.62	+9.44%	72	166	161.33%
AAPL201002C00071250	2020-09-25 10:33AM EDT	71.25	39.00	40.60	41.50	+0.30	+0.78%	1	16	134.38%
AAPL201002C00072500	2020-09-24 3:20PM EDT	72.50	35.85	39.40	40.25	0.00	-	20	206	142.19%
AAPL201002C00073750	2020-09-21 9:42AM EDT	73.75	31.85	38.10	39.00	0.00	-	1	10	125.00%
AAPL201002C00075000	2020-09-24 1:32PM EDT	75.00	34.84	36.85	37.75	0.00	-	1	45	120.31%
AAPL201002C00076250	2020-09-25 3:44PM EDT	76.25	35.88	35.65	36.50	+5.03	+16.30%	50	9	127.34%
AAPL201002C00077500	2020-09-25 1:49PM EDT	77.50	33.50	34.45	35.25	+3.70	+12.42%	1	1	129.69%
AAPL201002C00078750	2020-09-25 10:33AM EDT	78.75	31.50	33.10	34.00	+2.15	+7.33%	2	12	107.03%
AAPL201002C00080000	2020-09-25 3:17PM EDT	80.00	32.20	31.85	32.75	+4.47	+16.12%	12	187	103.13%
AAPL201002C00081250	2020-09-25 3:46PM EDT	81.25	30.79	30.60	31.50	+3.69	+13.62%	41	8	98.44%
AAPL201002C00082500	2020-09-25 2:51PM EDT	82.50	29.22	29.45	30.25	+1.52	+5.49%	41	12	110.16%
AAPL201002C00083750	2020-09-24 1:15PM EDT	83.75	26.10	28.20	29.00	0.00	-	1	23	105.47%
AAPL201002C00085000	2020-09-25 3:45PM EDT	85.00	27.30	26.90	27.75	+4.03	+17.32%	28	42	94.92%
AAPL201002C00086250	2020-09-25 1:08PM EDT	86.25	24.61	25.65	26.50	+1.91	+8.41%	3	13	90.63%
AAPL201002C00087500	2020-09-25 1:39PM EDT	87.50	23.30	24.45	25.25	+2.65	+12.83%	4	96	91.41%
AAPL201002C00088750	2020-09-25 3:21PM EDT	88.75	23.50	23.20	24.05	+3.79	+19.23%	22	2,085	91.02%
AAPL201002C00090000	2020-09-25 3:59PM EDT	90.00	22.40	22.00	22.80	+3.87	+20.89%	95	510	89.65%
AAPL201002C00091250	2020-09-25 3:43PM EDT	91.25	20.83	20.70	21.55	+2.43	+13.21%	35	33	81.64%
AAPL201002C00092500	2020-09-25 3:56PM EDT	92.50	19.70	19.40	20.30	+3.00	+17.96%	8	164	73.44%
AAPL201002C00093750	2020-09-25 3:40PM EDT	93.75	18.35	18.45	18.80	+0.55	+3.09%	13	75	72.46%
AAPL201002C00095000	2020-09-25 3:59PM EDT	95.00	17.50	17.20	17.55	+4.10	+30.60%	493	633	67.97%
AAPL201002C00096250	2020-09-25 3:59PM EDT	96.25	16.30	15.90	16.35	+2.60	+18.98%	45	322	63.48%
AAPL201002C00097500	2020-09-25 3:59PM EDT	97.50	14.92	14.75	15.10	+4.00	+36.63%	165	218	63.67%
AAPL201002C00098750	2020-09-25 3:56PM EDT	98.75	13.72	13.50	13.85	+3.67	+36.52%	219	589	58.89%
AAPL201002C00100000	2020-09-25 3:59PM EDT	100.00	12.45	12.30	12.65	+3.45	+38.33%	940	1,756	57.52%
AAPL201002C00101250	2020-09-25 3:57PM EDT	101.25	11.38	11.10	11.45	+3.43	+43.14%	386	701	55.37%
AAPL201002C00102500	2020-09-25 3:59PM EDT	102.50	10.15	9.95	10.30	+3.00	+41.96%	572	982	54.79%
AAPL201002C00103750	2020-09-25 3:59PM EDT	103.75	8.95	8.80	9.10	+2.95	+49.17%	744	659	52.15%
AAPL201002C00105000	2020-09-25 3:59PM EDT	105.00	7.75	7.70	7.90	+2.65	+51.96%	5,553	3,956	52.69%
AAPL201002C00106250	2020-09-25 3:59PM EDT	106.25	6.85	6.60	6.85	+2.52	+58.20%	1,131	1,488	51.66%
AAPL201002C00107500	2020-09-25 3:59PM EDT	107.50	5.77	5.70	5.85	+2.17	+60.28%	4,825	4,827	50.59%
AAPL201002C00108750	2020-09-25 3:59PM EDT	108.75	4.86	4.75	4.90	+1.94	+66.44%	12,906	4,466	49.32%
AAPL201002C00110000	2020-09-25 3:59PM EDT	110.00	3.98	3.90	4.05	+1.63	+69.36%	60,578	14,856	48.58%
AAPL201002C00111250	2020-09-25 3:59PM EDT	111.25	3.25	3.15	3.30	+1.42	+77.60%	32,707	6,470	48.19%
AAPL201002C00112500	2020-09-25 3:59PM EDT	112.50	2.54	2.53	2.57	+1.11	+77.62%	45,958	15,086	46.58%
AAPL201002C00113750	2020-09-25 3:59PM EDT	113.75	1.98	1.93	2.00	+0.94	+90.38%	51,013	6,502	46.22%
AAPL201002C00115000	2020-09-25 3:59PM EDT	115.00	1.51	1.47	1.51	+0.72	+91.14%	67,817	24,402	45.61%
AAPL201002C00116250	2020-09-25 3:59PM EDT	116.25	1.11	1.08	1.12	+0.55	+98.21%	15,828	5,834	45.26%
AAPL201002C00117500	2020-09-25 3:59PM EDT	117.50	0.79	0.78	0.80	+0.37	+88.10%	32,020	9,676	44.68%
AAPL201002C00118750	2020-09-25 3:59PM EDT	118.75	0.57	0.55	0.57	+0.26	+83.87%	11,335	4,784	44.53%
AAPL201002C00120000	2020-09-25 3:59PM EDT	120.00	0.39	0.38	0.39	+0.17	+77.27%	32,707	29,612	44.24%
AAPL201002C00121250	2020-09-25 3:59PM EDT	121.25	0.27	0.26	0.28	+0.10	+58.82%	7,567	3,687	44.73%
AAPL201002C00122500	2020-09-25 3:59PM EDT	122.50	0.18	0.17	0.19	+0.05	+38.46%	4,874	6,530	44.82%
AAPL201002C00123750	2020-09-25 3:59PM EDT	123.75	0.13	0.12	0.13	+0.03	+30.00%	2,864	3,040	45.12%
AAPL201002C00125000	2020-09-25 3:59PM EDT	125.00	0.10	0.09	0.10	+0.01	+11.11%	9,011	17,246	46.48%
AAPL201002C00126250	2020-09-25 3:58PM EDT	126.25	0.07	0.06	0.08	+0.01	+16.67%	2,133	4,075	48.05%
AAPL201002C00127500	2020-09-25 3:59PM EDT	127.50	0.06	0.05	0.06	0.00	-	893	5,173	49.02%
AAPL201002C00128750	2020-09-25 3:58PM EDT	128.75	0.04	0.04	0.05	0.00	-	2,185	3,954	50.00%
AAPL201002C00130000	2020-09-25 3:59PM EDT	130.00	0.04	0.03	0.04	0.00	-	4,738	11,948	51.17%
AAPL201002C00131250	2020-09-25 3:42PM EDT	131.25	0.04	0.03	0.04	0.00	-	3,037	3,621	53.91%
AAPL201002C00132500	2020-09-25 3:56PM EDT	132.50	0.03	0.03	0.04	+0.01	+50.00%	6,222	3,325	56.64%
AAPL201002C00133750	2020-09-25 3:59PM EDT	133.75	0.03	0.02	0.03	+0.01	+50.00%	4,542	2,105	57.03%
AAPL201002C00135000	2020-09-25 3:54PM EDT	135.00	0.03	0.02	0.03	0.00	-	4,346	14,297	59.77%
AAPL201002C00136250	2020-09-25 3:59PM EDT	136.25	0.01	0.00	0.03	-0.02	-66.67%	99	1,315	58.59%
AAPL201002C00137500	2020-09-25 3:56PM EDT	137.50	0.02	0.01	0.03	0.00	-	309	4,671	63.28%
AAPL201002C00138750	2020-09-25 3:50PM EDT	138.75	0.01	0.00	0.02	-0.01	-50.00%	429	1,719	60.94%
AAPL201002C00140000	2020-09-25 3:55PM EDT	140.00	0.02	0.01	0.02	0.00	-	618	8,193	65.63%
AAPL201002C00141250	2020-09-25 12:09PM EDT	141.25	0.01	0.00	0.03	-0.01	-50.00%	92	1,582	67.97%
AAPL201002C00142500	2020-09-25 3:54PM EDT	142.50	0.01	0.00	0.02	-0.01	-50.00%	22	1,564	67.19%
AAPL201002C00143750	2020-09-25 2:47PM EDT	143.75	0.02	0.01	0.02	0.00	-	28	1,167	72.66%
AAPL201002C00145000	2020-09-25 3:58PM EDT	145.00	0.02	0.01	0.02	0.00	-	69	4,407	75.00%
AAPL201002C00146000	2020-09-25 3:59PM EDT	146.00	0.01	0.00	0.02	+0.01	-	56	137	73.44%
AAPL201002C00147500	2020-09-25 3:56PM EDT	147.50	0.01	0.00	0.02	0.00	-	78	2,431	76.56%
AAPL201002C00149000	2020-09-25 3:59PM EDT	149.00	0.01	0.01	0.02	+0.01	-	91	222	82.03%
AAPL201002C00150000	2020-09-25 3:54PM EDT	150.00	0.01	0.00	0.01	0.00	-	83	9,602	75.00%
AAPL201002C00152500	2020-09-25 11:23AM EDT	152.50	0.01	0.00	0.01	0.00	-	17	2,207	78.13%
AAPL201002C00155000	2020-09-25 3:52PM EDT	155.00	0.01	0.00	0.01	0.00	-	65	2,130	84.38%
AAPL201002C00157500	2020-09-24 10:57AM EDT	157.50	0.01	0.00	0.01	0.00	-	2	783	87.50%
AAPL201002C00160000	2020-09-25 2:38PM EDT	160.00	0.01	0.00	0.01	0.00	-	24	893	90.63%
AAPL201002C00162500	2020-09-25 3:45PM EDT	162.50	0.01	0.00	0.01	0.00	-	24	1,230	93.75%
AAPL201002C00165000	2020-09-24 3:22PM EDT	165.00	0.01	0.00	0.01	0.00	-	1	1,085	96.88%
AAPL201002C00167500	2020-09-23 2:28PM EDT	167.50	0.01	0.00	0.01	0.00	-	109	606	100.00%
AAPL201002C00170000	2020-09-25 3:24PM EDT	170.00	0.01	0.00	0.01	0.00	-	65	2,578	103.13%
AAPL201002C00172500	2020-09-25 10:49AM EDT	172.50	0.01	0.00	0.01	0.00	-	1	2,167	106.25%
AAPL201002C00175000	2020-09-25 11:36AM EDT	175.00	0.01	0.00	0.01	0.00	-	11	3,046	112.50%
AAPL201002C00177500	2020-09-23 10:53AM EDT	177.50	0.01	0.00	0.01	0.00	-	303	695	112.50%
AAPL201002C00180000	2020-09-25 3:09PM EDT	180.00	0.01	0.00	0.01	0.00	-	26	2,987	118.75%
AAPL201002C00182500	2020-09-25 11:21AM EDT	182.50	0.01	0.00	0.01	0.00	-	2	3,235	118.75%
AAPL201002C00185000	2020-09-22 2:02PM EDT	185.00	0.01	0.00	0.01	0.00	-	49	703	125.00%
AAPL201002C00190000	2020-09-22 9:30AM EDT	190.00	0.02	0.00	0.01	0.00	-	1	1,325	131.25%
AAPL201002C00195000	2020-09-25 11:56AM EDT	195.00	0.01	0.00	0.01	0.00	-	2	1,461	134.38%
AAPL201002C00270000	2020-08-24 3:35PM EDT	270.00	234.76	227.20	231.70	+0.01	+0.00%	-	0	0.00%
AAPL201002C00290000	2020-08-25 3:21PM EDT	290.00	209.60	207.30	211.80	0.00	-	-	50	0.00%
AAPL201002C00295000	2020-08-25 2:16PM EDT	295.00	201.32	202.35	206.85	+0.01	+0.00%	2	2	0.00%
AAPL201002C00325000	2020-08-17 12:10AM EDT	325.00	133.16	172.65	177.15	-0.01	-0.01%	-	1	0.00%
AAPL201002C00330000	2020-08-24 12:40PM EDT	330.00	178.24	167.75	172.25	+0.01	+0.01%	1	0	0.00%
AAPL201002C00335000	2020-08-27 9:43AM EDT	335.00	172.56	162.95	167.40	+0.01	+0.01%	1	1	0.00%
AAPL201002C00350000	2020-08-28 1:37PM EDT	350.00	151.50	148.85	151.95	+0.50	+0.33%	5	5	0.00%
AAPL201002C00355000	2020-08-26 1:39PM EDT	355.00	151.16	143.85	146.90	+0.01	+0.01%	-	1	0.00%
AAPL201002C00360000	2020-08-26 9:41AM EDT	360.00	148.92	139.10	142.05	+0.02	+0.01%	1	6	0.00%
AAPL201002C00365000	2020-08-24 9:40AM EDT	365.00	151.32	134.25	137.20	+0.02	+0.01%	1	2	0.00%
AAPL201002C00370000	2020-08-27 2:59PM EDT	370.00	134.80	129.45	132.40	0.00	-	2	2	0.00%
AAPL201002C00375000	2020-08-24 11:04AM EDT	375.00	128.52	124.60	127.65	+0.02	+0.02%	1	2	0.00%
AAPL201002C00380000	2020-08-24 2:05PM EDT	380.00	127.80	120.55	122.85	0.00	-	1	1	0.00%
AAPL201002C00385000	2020-08-25 11:43AM EDT	385.00	112.64	115.10	118.10	-0.01	-0.01%	1	1	0.00%
AAPL201002C00390000	2020-08-25 9:49AM EDT	390.00	110.00	110.25	113.35	+0.01	+0.01%	1	4	4,748.44%
AAPL201002C00395000	2020-08-25 2:16PM EDT	395.00	103.36	106.40	108.50	+0.02	+0.02%	2	31	3,530.08%
AAPL201002C00400000	2020-08-28 2:09PM EDT	400.00	104.75	100.95	104.00	+6.47	+6.58%	1	23	3,083.50%
AAPL201002C00405000	2020-08-25 10:46AM EDT	405.00	94.45	96.55	99.35	0.00	-	50	171	2,823.54%
AAPL201002C00410000	2020-08-28 3:40PM EDT	410.00	97.11	92.05	94.70	-0.89	-0.91%	3	12	2,622.27%
AAPL201002C00415000	2020-08-28 3:05PM EDT	415.00	91.00	87.55	90.40	-3.55	-3.75%	4	12	2,462.89%
AAPL201002C00420000	2020-08-28 12:12PM EDT	420.00	87.70	83.25	86.05	+1.04	+1.20%	2	59	2,327.78%
AAPL201002C00425000	2020-08-24 11:00AM EDT	425.00	77.54	79.55	81.60	0.00	-	1	17	2,214.75%
AAPL201002C00430000	2020-08-28 1:29PM EDT	430.00	76.71	74.65	77.35	+6.66	+9.51%	4	36	2,099.41%
AAPL201002C00435000	2020-08-28 12:50PM EDT	435.00	73.50	70.60	73.15	-0.50	-0.68%	11	4	2,004.35%
AAPL201002C00440000	2020-08-28 3:59PM EDT	440.00	67.84	67.20	69.15	-1.46	-2.11%	3	30	1,924.90%
AAPL201002C00445000	2020-08-27 11:57AM EDT	445.00	71.20	62.80	65.15	0.00	-	1	16	1,839.31%
AAPL201002C00450000	2020-08-28 1:44PM EDT	450.00	61.80	59.45	61.30	+0.30	+0.49%	14	128	1,770.04%
AAPL201002C00455000	2020-08-28 3:42PM EDT	455.00	61.15	55.45	57.50	+0.27	+0.44%	3	209	1,697.71%
AAPL201002C00460000	2020-08-28 3:59PM EDT	460.00	52.96	52.15	53.85	-2.84	-5.09%	9	394	1,635.84%
AAPL201002C00465000	2020-08-28 3:50PM EDT	465.00	54.20	48.70	50.50	+0.20	+0.37%	2	352	1,577.00%
AAPL201002C00470000	2020-08-28 3:03PM EDT	470.00	48.76	45.40	47.10	-1.50	-2.98%	22	229	1,520.36%
AAPL201002C00475000	2020-08-28 3:46PM EDT	475.00	46.90	42.50	44.05	+0.90	+1.96%	11	157	1,471.29%
AAPL201002C00480000	2020-08-28 3:54PM EDT	480.00	40.72	39.35	40.90	-2.73	-6.28%	94	558	1,419.73%
AAPL201002C00485000	2020-08-28 3:48PM EDT	485.00	40.00	36.60	38.15	-1.00	-2.44%	31	112	1,375.49%
AAPL201002C00490000	2020-08-28 3:58PM EDT	490.00	35.00	34.00	35.35	-2.50	-6.67%	91	319	1,332.23%
AAPL201002C00495000	2020-08-28 3:57PM EDT	495.00	32.60	31.55	32.85	-3.75	-10.32%	28	315	1,292.82%
AAPL201002C00500000	2020-08-28 3:59PM EDT	500.00	30.10	29.35	30.40	-2.90	-8.79%	522	1,956	1,255.81%
AAPL201002C00505000	2020-08-28 3:56PM EDT	505.00	27.80	27.50	28.25	-2.80	-9.15%	300	803	1,224.22%
AAPL201002C00510000	2020-08-28 3:50PM EDT	510.00	25.70	25.00	25.95	-2.55	-9.03%	166	861	1,185.11%
AAPL201002C00515000	2020-08-28 3:56PM EDT	515.00	23.65	23.05	24.10	-4.05	-14.62%	151	435	1,154.39%
AAPL201002C00520000	2020-08-28 3:54PM EDT	520.00	22.00	21.25	22.40	-2.58	-10.50%	63	304	1,125.83%
AAPL201002C00525000	2020-08-28 3:56PM EDT	525.00	20.60	19.60	20.60	-2.25	-9.85%	89	318	1,097.12%
AAPL201002C00530000	2020-08-28 3:59PM EDT	530.00	18.60	18.05	19.05	-2.65	-12.47%	53	296	1,071.00%
AAPL201002C00535000	2020-08-28 3:41PM EDT	535.00	18.57	16.60	17.65	-1.68	-8.30%	27	18	1,046.63%
AAPL201002C00540000	2020-08-28 3:57PM EDT	540.00	15.82	15.30	16.25	-2.59	-14.07%	32	506	1,023.00%
AAPL201002C00545000	2020-08-28 3:57PM EDT	545.00	14.57	14.10	15.15	-2.65	-15.39%	16	20	1,002.71%
AAPL201002C00550000	2020-08-28 3:56PM EDT	550.00	13.70	13.00	13.80	-2.10	-13.29%	94	924	980.13%
AAPL201002C00555000	2020-08-28 1:03PM EDT	555.00	12.45	12.00	12.95	-2.30	-15.59%	11	11	963.23%
AAPL201002C00560000	2020-08-28 3:48PM EDT	560.00	11.50	11.30	12.00	-2.20	-16.06%	23	327	948.00%
AAPL201002C00565000	2020-08-28 3:42PM EDT	565.00	12.00	10.20	11.15	-1.30	-9.77%	6	9	928.71%
AAPL201002C00570000	2020-08-28 1:33PM EDT	570.00	10.25	9.45	10.35	-2.30	-18.33%	15	221	913.33%
AAPL201002C00575000	2020-08-28 3:27PM EDT	575.00	9.15	8.70	9.60	-2.95	-24.38%	27	8	897.90%
AAPL201002C00580000	2020-08-28 3:54PM EDT	580.00	8.42	8.10	8.95	-1.88	-18.25%	44	294	884.96%
AAPL201002C00590000	2020-08-28 3:49PM EDT	590.00	8.00	6.95	7.80	-1.45	-15.34%	25	347	860.01%
AAPL201002C00600000	2020-08-28 3:59PM EDT	600.00	6.40	6.30	6.60	-1.60	-20.00%	311	1,454	839.21%
AAPL201002C00610000	2020-08-28 3:58PM EDT	610.00	5.68	5.30	6.10	-1.57	-21.66%	35	152	821.78%
AAPL201002C00620000	2020-08-28 3:58PM EDT	620.00	5.05	4.70	5.45	-1.40	-21.71%	36	207	806.74%
AAPL201002C00630000	2020-08-28 3:56PM EDT	630.00	4.53	4.20	4.85	-1.77	-28.10%	22	107	792.87%
AAPL201002C00640000	2020-08-28 3:56PM EDT	640.00	3.99	4.00	4.45	-1.61	-28.75%	20	75	786.82%
AAPL201002C00650000	2020-08-28 3:53PM EDT	650.00	3.70	3.40	4.05	-1.40	-27.45%	125	229	772.51%
AAPL201002C00660000	2020-08-28 3:28PM EDT	660.00	3.50	3.20	3.75	-0.74	-17.45%	17	113	766.99%
AAPL201002C00670000	2020-08-28 2:50PM EDT	670.00	3.55	3.05	3.45	-0.70	-16.47%	25	58	762.01%
AAPL201002C00680000	2020-08-28 3:45PM EDT	680.00	3.25	2.62	3.20	-0.54	-14.25%	42	384	751.37%
AAPL201002C00690000	2020-08-28 3:55PM EDT	690.00	2.80	2.42	2.95	-0.30	-9.68%	427	18	745.02%
AAPL201002C00700000	2020-08-28 2:35PM EDT	700.00	2.55	2.24	2.75	-0.65	-20.31%	615	107	739.84%
AAPL201002C00710000	2020-08-28 3:58PM EDT	710.00	2.33	2.09	2.57	-0.65	-21.81%	2	21	735.35%
AAPL201002C00720000	2020-08-28 2:55PM EDT	720.00	2.18	1.95	2.41	-0.37	-14.51%	35	32	731.35%
AAPL201002C00730000	2020-08-28 3:01PM EDT	730.00	2.12	1.90	2.27	-0.59	-21.77%	42	68	729.88%

Putsfor2 October 2020

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL201002P00060000	2020-09-25 3:01PM EDT	60.00	0.01	0.00	0.01	0.00	-	84	27	159.38%
AAPL201002P00063750	2020-09-21 10:44AM EDT	63.75	0.01	0.00	0.01	0.00	-	1	1,400	143.75%
AAPL201002P00065000	2020-09-24 2:40PM EDT	65.00	0.01	0.00	0.01	0.00	-	102	331	140.63%
AAPL201002P00066250	2020-09-24 9:35AM EDT	66.25	0.02	0.00	0.01	0.00	-	10	139	137.50%
AAPL201002P00067500	2020-09-24 10:23AM EDT	67.50	0.01	0.00	0.01	0.00	-	2	109	131.25%
AAPL201002P00068750	2020-09-24 11:08AM EDT	68.75	0.01	0.00	0.01	0.00	-	13	49	125.00%
AAPL201002P00070000	2020-09-25 11:04AM EDT	70.00	0.01	0.00	0.01	0.00	-	1	552	121.88%
AAPL201002P00071250	2020-09-24 1:37PM EDT	71.25	0.01	0.00	0.04	0.00	-	1,119	560	134.38%
AAPL201002P00072500	2020-09-24 2:55PM EDT	72.50	0.01	0.00	0.02	0.00	-	403	458	121.88%
AAPL201002P00073750	2020-09-25 2:41PM EDT	73.75	0.01	0.00	0.01	-0.02	-66.67%	6	352	109.38%
AAPL201002P00075000	2020-09-25 3:29PM EDT	75.00	0.01	0.00	0.01	0.00	-	43	1,282	106.25%
AAPL201002P00076250	2020-09-25 11:00AM EDT	76.25	0.01	0.00	0.01	-0.02	-66.67%	19	237	100.00%
AAPL201002P00077500	2020-09-25 1:35PM EDT	77.50	0.01	0.00	0.02	0.00	-	242	588	103.13%
AAPL201002P00078750	2020-09-25 1:05PM EDT	78.75	0.01	0.00	0.01	-0.01	-50.00%	522	794	93.75%
AAPL201002P00080000	2020-09-25 3:33PM EDT	80.00	0.01	0.00	0.01	-0.03	-75.00%	1,396	1,304	90.63%
AAPL201002P00081250	2020-09-25 2:55PM EDT	81.25	0.01	0.00	0.01	-0.04	-80.00%	1,429	695	84.38%
AAPL201002P00082500	2020-09-25 3:55PM EDT	82.50	0.01	0.00	0.01	-0.04	-80.00%	2,167	709	81.25%
AAPL201002P00083750	2020-09-25 3:44PM EDT	83.75	0.02	0.01	0.02	-0.04	-66.67%	1,315	638	87.50%
AAPL201002P00085000	2020-09-25 3:44PM EDT	85.00	0.01	0.01	0.02	-0.05	-83.33%	2,974	1,713	82.81%
AAPL201002P00086250	2020-09-25 3:59PM EDT	86.25	0.01	0.01	0.02	-0.06	-85.71%	3,622	371	79.69%
AAPL201002P00087500	2020-09-25 3:59PM EDT	87.50	0.03	0.01	0.03	-0.07	-70.00%	1,662	1,573	78.13%
AAPL201002P00088750	2020-09-25 3:52PM EDT	88.75	0.03	0.02	0.05	-0.07	-70.00%	634	718	78.91%
AAPL201002P00090000	2020-09-25 3:56PM EDT	90.00	0.03	0.03	0.04	-0.11	-78.57%	1,106	3,865	75.00%
AAPL201002P00091250	2020-09-25 3:57PM EDT	91.25	0.03	0.03	0.04	-0.13	-81.25%	586	1,069	70.70%
AAPL201002P00092500	2020-09-25 3:58PM EDT	92.50	0.05	0.04	0.06	-0.15	-75.00%	486	912	69.92%
AAPL201002P00093750	2020-09-25 3:58PM EDT	93.75	0.06	0.05	0.08	-0.19	-76.00%	613	1,206	68.36%
AAPL201002P00095000	2020-09-25 3:59PM EDT	95.00	0.08	0.07	0.09	-0.23	-74.19%	3,103	5,627	66.02%
AAPL201002P00096250	2020-09-25 3:59PM EDT	96.25	0.10	0.09	0.10	-0.29	-74.36%	1,010	2,775	63.48%
AAPL201002P00097500	2020-09-25 3:59PM EDT	97.50	0.12	0.11	0.13	-0.37	-75.51%	2,249	4,186	61.52%
AAPL201002P00098750	2020-09-25 3:59PM EDT	98.75	0.16	0.14	0.16	-0.46	-74.19%	1,525	2,095	59.28%
AAPL201002P00100000	2020-09-25 3:59PM EDT	100.00	0.19	0.18	0.19	-0.59	-75.64%	14,588	14,118	56.93%
AAPL201002P00101250	2020-09-25 3:59PM EDT	101.25	0.25	0.23	0.25	-0.76	-75.25%	2,165	2,847	55.08%
AAPL201002P00102500	2020-09-25 3:59PM EDT	102.50	0.31	0.30	0.33	-0.96	-75.59%	5,564	6,290	53.52%
AAPL201002P00103750	2020-09-25 3:59PM EDT	103.75	0.40	0.38	0.41	-1.18	-74.68%	6,689	3,740	51.22%
AAPL201002P00105000	2020-09-25 3:59PM EDT	105.00	0.54	0.53	0.54	-1.43	-72.59%	19,046	9,224	50.10%
AAPL201002P00106250	2020-09-25 4:00PM EDT	106.25	0.73	0.70	0.75	-1.66	-69.46%	10,155	6,413	49.90%
AAPL201002P00107500	2020-09-25 3:59PM EDT	107.50	0.97	0.96	1.00	-1.93	-66.55%	30,808	11,816	49.02%
AAPL201002P00108750	2020-09-25 3:59PM EDT	108.75	1.30	1.28	1.33	-2.20	-62.86%	16,444	6,558	48.49%
AAPL201002P00110000	2020-09-25 3:59PM EDT	110.00	1.69	1.67	1.74	-2.51	-59.76%	37,278	13,880	48.05%
AAPL201002P00111250	2020-09-25 3:59PM EDT	111.25	2.13	2.15	2.25	-2.75	-56.35%	11,189	3,865	47.85%
AAPL201002P00112500	2020-09-25 3:59PM EDT	112.50	2.74	2.73	2.83	-2.98	-52.10%	6,926	4,637	47.31%
AAPL201002P00113750	2020-09-25 3:59PM EDT	113.75	3.38	3.35	3.55	-3.22	-48.79%	2,451	4,671	47.63%
AAPL201002P00115000	2020-09-25 3:59PM EDT	115.00	4.25	4.10	4.30	-3.35	-44.08%	6,442	6,546	46.92%
AAPL201002P00116250	2020-09-25 3:59PM EDT	116.25	5.00	4.95	5.20	-3.98	-44.32%	912	2,070	47.51%
AAPL201002P00117500	2020-09-25 3:59PM EDT	117.50	5.90	5.90	6.15	-3.85	-39.49%	1,997	3,344	47.66%
AAPL201002P00118750	2020-09-25 3:57PM EDT	118.75	7.03	6.90	7.15	-3.84	-35.33%	130	1,431	47.51%
AAPL201002P00120000	2020-09-25 3:59PM EDT	120.00	8.00	7.95	8.25	-3.95	-33.05%	2,683	3,171	48.63%
AAPL201002P00121250	2020-09-25 3:54PM EDT	121.25	9.10	9.05	9.40	-4.55	-33.33%	190	798	50.34%
AAPL201002P00122500	2020-09-25 3:58PM EDT	122.50	10.34	10.25	10.60	-3.91	-27.44%	191	1,320	53.13%
AAPL201002P00123750	2020-09-25 3:57PM EDT	123.75	11.49	11.45	11.75	-4.63	-28.72%	101	1,031	53.32%
AAPL201002P00125000	2020-09-25 3:58PM EDT	125.00	12.69	12.65	12.90	-4.57	-26.48%	784	3,854	52.05%
AAPL201002P00126250	2020-09-25 3:59PM EDT	126.25	13.80	13.85	14.15	-3.49	-20.19%	95	935	55.76%
AAPL201002P00127500	2020-09-25 3:55PM EDT	127.50	15.34	15.05	15.40	-4.42	-22.37%	88	694	59.47%
AAPL201002P00128750	2020-09-25 3:49PM EDT	128.75	16.60	16.30	16.75	-3.74	-18.39%	69	457	51.56%
AAPL201002P00130000	2020-09-25 3:32PM EDT	130.00	18.03	17.30	18.20	-3.67	-16.91%	22	3,896	50.00%
AAPL201002P00131250	2020-09-25 12:24PM EDT	131.25	20.68	18.55	19.45	-2.47	-10.67%	11	347	53.13%
AAPL201002P00132500	2020-09-25 1:30PM EDT	132.50	21.71	19.80	20.70	-1.77	-7.54%	14	349	55.86%
AAPL201002P00133750	2020-09-25 3:54PM EDT	133.75	21.65	21.05	21.85	-3.08	-12.45%	26	4,066	89.06%
AAPL201002P00135000	2020-09-25 12:44PM EDT	135.00	24.60	22.30	23.15	-0.47	-1.87%	5	385	50.00%
AAPL201002P00136250	2020-09-25 3:14PM EDT	136.25	24.32	23.55	24.45	-2.96	-10.85%	4	50	63.67%
AAPL201002P00137500	2020-09-25 3:14PM EDT	137.50	25.58	24.75	25.65	-2.90	-10.18%	34	199	102.34%
AAPL201002P00138750	2020-09-08 1:48PM EDT	138.75	23.97	26.00	26.85	0.00	-	1	8	103.03%
AAPL201002P00140000	2020-09-25 3:58PM EDT	140.00	27.60	27.25	28.10	-3.60	-11.54%	20	197	106.35%
AAPL201002P00141250	2020-09-24 11:08AM EDT	141.25	32.75	28.50	29.40	0.00	-	11	36	112.50%
AAPL201002P00142500	2020-09-25 10:34AM EDT	142.50	32.10	29.75	30.60	+0.38	+1.20%	16	119	112.89%
AAPL201002P00143750	2020-09-25 9:50AM EDT	143.75	35.50	31.00	31.80	+2.85	+8.73%	9	10	112.89%
AAPL201002P00145000	2020-09-24 10:57AM EDT	145.00	36.12	32.25	33.05	0.00	-	1	43	116.02%
AAPL201002P00147500	2020-09-22 9:30AM EDT	147.50	34.88	34.75	35.60	0.00	-	7	82	125.39%
AAPL201002P00150000	2020-09-22 9:30AM EDT	150.00	37.37	37.25	38.05	0.00	-	7	28	127.93%
AAPL201002P00152500	2020-09-25 9:47AM EDT	152.50	44.37	39.75	40.60	+2.77	+6.66%	1	32	137.21%
AAPL201002P00155000	2020-09-18 1:36PM EDT	155.00	48.55	42.25	43.05	0.00	-	14	14	139.26%
AAPL201002P00157500	2020-09-21 9:54AM EDT	157.50	50.20	44.75	45.55	0.00	-	6	6	144.73%
AAPL201002P00160000	2020-09-21 9:46AM EDT	160.00	53.30	47.25	48.10	0.00	-	2	21	153.91%
AAPL201002P00162500	2020-09-09 1:15PM EDT	162.50	44.10	49.75	50.55	0.00	-	-	20	155.27%
AAPL201002P00165000	2020-09-10 12:07PM EDT	165.00	48.20	52.25	53.10	0.00	-	-	0	164.26%
AAPL201002P00167500	2020-09-09 1:15PM EDT	167.50	49.05	54.75	55.65	0.00	-	40	40	173.14%
AAPL201002P00170000	2020-09-01 10:06AM EDT	170.00	39.55	57.25	58.05	0.00	-	-	8	170.12%
AAPL201002P00172500	2020-09-16 2:09PM EDT	172.50	59.01	59.75	60.65	0.00	-	6	9	183.01%
AAPL201002P00175000	2020-09-17 3:00PM EDT	175.00	65.70	62.25	63.05	0.00	-	20	19	179.49%
AAPL201002P00177500	2020-09-18 2:38PM EDT	177.50	70.00	64.75	65.55	0.00	-	4	3	184.18%
AAPL201002P00180000	2020-09-21 10:53AM EDT	180.00	74.80	67.25	68.05	0.00	-	12	12	188.67%
AAPL201002P00185000	2020-09-24 3:47PM EDT	185.00	76.15	72.25	73.15	+76.15	-	-	0	206.25%
AAPL201002P00190000	2020-09-14 1:51PM EDT	190.00	76.20	77.25	78.15	0.00	-	1	0	214.84%
AAPL201002P00195000	2020-09-24 12:38PM EDT	195.00	86.00	82.25	83.15	0.00	-	10	26	223.24%
AAPL201002P00255000	2020-08-27 12:25PM EDT	255.00	0.28	0.13	0.38	+0.01	+3.70%	245	254	0.00%
AAPL201002P00260000	2020-08-27 3:36PM EDT	260.00	0.36	0.15	0.40	0.00	-	2	2	0.00%
AAPL201002P00270000	2020-08-28 2:05PM EDT	270.00	0.21	0.19	0.43	-0.11	-34.38%	26	28	0.00%
AAPL201002P00275000	2020-08-25 10:48AM EDT	275.00	0.40	0.21	0.45	-0.01	-2.44%	1	7	0.00%
AAPL201002P00280000	2020-08-24 12:12AM EDT	280.00	0.48	0.23	0.47	0.00	-	-	1	0.00%
AAPL201002P00290000	2020-08-26 1:51PM EDT	290.00	0.44	0.27	0.52	-0.01	-2.22%	-	1	0.00%
AAPL201002P00295000	2020-08-24 12:12AM EDT	295.00	0.60	0.30	0.55	0.00	-	-	12	0.00%
AAPL201002P00300000	2020-08-28 3:54PM EDT	300.00	0.45	0.33	0.58	-0.07	-13.46%	11	38	0.00%
AAPL201002P00305000	2020-08-24 12:12AM EDT	305.00	0.64	0.37	0.61	+0.02	+3.23%	-	10	0.00%
AAPL201002P00310000	2020-08-28 3:16PM EDT	310.00	0.55	0.40	0.65	-0.01	-1.79%	2	6	0.00%
AAPL201002P00315000	2020-08-28 1:11PM EDT	315.00	0.60	0.45	0.70	-0.18	-23.08%	3	8	0.00%
AAPL201002P00320000	2020-08-25 10:20AM EDT	320.00	0.84	0.50	0.75	+0.02	+2.44%	5	26	0.00%
AAPL201002P00325000	2020-08-27 2:23PM EDT	325.00	0.96	0.55	0.80	+0.02	+2.13%	1	13	0.00%
AAPL201002P00330000	2020-08-25 2:07PM EDT	330.00	0.68	0.62	0.87	0.00	-	1	8	0.00%
AAPL201002P00335000	2020-08-24 12:12AM EDT	335.00	1.04	0.69	0.94	0.00	-	-	1	0.00%
AAPL201002P00340000	2020-08-28 3:13PM EDT	340.00	0.95	0.77	1.02	-0.27	-22.13%	3	18	0.00%
AAPL201002P00345000	2020-08-24 10:02AM EDT	345.00	1.16	0.86	1.11	0.00	-	14	25	0.00%
AAPL201002P00350000	2020-08-28 3:09PM EDT	350.00	1.20	0.94	1.22	-0.25	-17.24%	12	311	0.00%
AAPL201002P00355000	2020-08-28 11:35AM EDT	355.00	1.42	1.05	1.34	+0.07	+5.19%	2	2	0.00%
AAPL201002P00360000	2020-08-28 3:30PM EDT	360.00	1.40	1.18	1.48	+0.03	+2.19%	2	59	0.00%
AAPL201002P00365000	2020-08-27 11:16AM EDT	365.00	1.80	1.31	1.64	0.00	-	9	35	0.00%
AAPL201002P00370000	2020-08-28 3:55PM EDT	370.00	1.61	1.47	1.81	-0.09	-5.29%	3	23	0.00%
AAPL201002P00375000	2020-08-28 12:39PM EDT	375.00	2.05	1.65	2.00	+0.14	+7.33%	1	20	0.00%
AAPL201002P00380000	2020-08-27 1:55PM EDT	380.00	2.49	1.86	2.22	-0.17	-6.39%	10	66	0.00%
AAPL201002P00385000	2020-08-26 9:39AM EDT	385.00	2.20	2.08	2.46	+0.60	+37.50%	1	40	0.00%
AAPL201002P00390000	2020-08-28 3:55PM EDT	390.00	2.54	2.35	2.74	-0.71	-21.85%	4	33	0.00%
AAPL201002P00395000	2020-08-28 12:46PM EDT	395.00	2.87	2.66	3.10	-0.67	-18.93%	4	66	0.00%
AAPL201002P00400000	2020-08-28 3:34PM EDT	400.00	3.15	2.98	3.45	-0.85	-21.25%	29	300	0.00%
AAPL201002P00405000	2020-08-28 9:52AM EDT	405.00	4.11	3.35	3.90	+0.11	+2.75%	1	134	0.00%
AAPL201002P00410000	2020-08-28 3:59PM EDT	410.00	4.05	3.85	4.40	-1.00	-19.80%	16	144	0.00%
AAPL201002P00415000	2020-08-28 3:10PM EDT	415.00	4.65	4.35	4.90	-0.90	-16.22%	11	197	0.00%
AAPL201002P00420000	2020-08-28 3:56PM EDT	420.00	5.18	4.95	5.55	-0.93	-15.22%	28	306	0.00%
AAPL201002P00425000	2020-08-28 3:59PM EDT	425.00	5.97	5.70	6.25	-1.00	-14.35%	4	176	0.00%
AAPL201002P00430000	2020-08-28 3:59PM EDT	430.00	6.72	6.40	7.05	-1.05	-13.51%	30	354	0.00%
AAPL201002P00435000	2020-08-28 3:42PM EDT	435.00	6.70	7.25	7.90	-1.97	-22.72%	6	166	0.00%
AAPL201002P00440000	2020-08-28 3:56PM EDT	440.00	8.38	8.30	8.95	-1.22	-12.71%	54	244	0.00%
AAPL201002P00445000	2020-08-28 3:56PM EDT	445.00	9.31	9.25	10.05	-1.69	-15.36%	16	149	0.00%
AAPL201002P00450000	2020-08-28 3:58PM EDT	450.00	10.75	10.50	11.25	-1.57	-12.74%	414	328	0.00%
AAPL201002P00455000	2020-08-28 3:42PM EDT	455.00	10.76	11.75	12.60	-2.93	-21.40%	12	197	0.00%
AAPL201002P00460000	2020-08-28 12:12PM EDT	460.00	11.98	13.15	14.05	-3.25	-21.34%	8	280	0.00%
AAPL201002P00465000	2020-08-28 3:54PM EDT	465.00	14.80	14.75	15.65	-1.82	-10.95%	12	209	0.00%
AAPL201002P00470000	2020-08-28 3:30PM EDT	470.00	16.42	16.45	17.40	-1.91	-10.42%	40	297	0.00%
AAPL201002P00475000	2020-08-28 3:30PM EDT	475.00	18.22	18.35	19.30	-1.53	-7.75%	35	251	0.00%
AAPL201002P00480000	2020-08-28 2:48PM EDT	480.00	20.25	20.35	21.35	-2.04	-9.15%	109	114	0.00%
AAPL201002P00485000	2020-08-28 12:43PM EDT	485.00	22.80	22.55	23.55	-1.05	-4.40%	17	92	0.00%
AAPL201002P00490000	2020-08-28 3:35PM EDT	490.00	23.50	24.90	25.90	-4.40	-15.77%	32	154	0.00%
AAPL201002P00495000	2020-08-28 3:43PM EDT	495.00	27.20	27.40	28.40	-1.90	-6.53%	43	150	0.00%
AAPL201002P00500000	2020-08-28 3:55PM EDT	500.00	29.47	30.05	31.05	-2.53	-7.91%	161	187	0.00%
AAPL201002P00505000	2020-08-28 3:48PM EDT	505.00	30.31	32.65	33.90	-4.24	-12.27%	22	167	0.00%
AAPL201002P00510000	2020-08-28 2:52PM EDT	510.00	34.97	35.70	36.85	-2.93	-7.73%	9	26	0.00%
AAPL201002P00515000	2020-08-26 2:09PM EDT	515.00	38.94	38.70	39.95	+3.19	+8.92%	1	10	0.00%
AAPL201002P00520000	2020-08-28 1:33PM EDT	520.00	42.75	41.70	43.25	+1.93	+4.73%	11	9	0.00%
AAPL201002P00525000	2020-08-27 10:05AM EDT	525.00	44.75	45.00	46.60	0.00	-	22	22	0.00%
AAPL201002P00530000	2020-08-24 12:42PM EDT	530.00	46.18	48.40	50.05	0.00	-	-	1	0.00%
AAPL201002P00540000	2020-08-27 9:33AM EDT	540.00	53.23	55.95	57.45	0.00	-	1	9	0.00%
AAPL201002P00550000	2020-08-28 1:29PM EDT	550.00	63.68	63.65	65.20	+3.27	+5.41%	1	1	0.00%
AAPL201002P00560000	2020-08-28 1:24PM EDT	560.00	71.30	71.70	73.30	-3.47	-4.64%	1	4	0.00%
AAPL201002P00570000	2020-08-28 1:29PM EDT	570.00	80.30	79.40	81.75	+4.30	+5.66%	10	9	0.00%
AAPL201002P00580000	2020-08-24 12:44PM EDT	580.00	85.27	87.95	90.45	0.00	-	14	14	0.00%
AAPL201002P00590000	2020-08-28 2:00PM EDT	590.00	96.92	97.60	99.25	+3.03	+3.23%	2	12	0.00%
AAPL201002P00600000	2020-08-28 2:00PM EDT	600.00	105.94	105.75	108.40	-3.52	-3.22%	24	7	0.00%
AAPL201002P00610000	2020-08-25 1:07PM EDT	610.00	119.74	115.00	117.65	0.00	-	2	18	0.00%
AAPL201002P00620000	2020-08-25 1:07PM EDT	620.00	129.14	124.40	127.20	0.00	-	2	18	0.00%

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

FTSE 1005,842.67+19.89(+0.34%)

FTSE 25017,044.12+241.42(+1.44%)

AIM954.33+13.51(+1.44%)

Apple Inc. (AAPL)

FTSE 100
5,842.67
+19.89(+0.34%)

FTSE 250
17,044.12
+241.42(+1.44%)

AIM
954.33
+13.51(+1.44%)