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
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201002C000600002020-09-25 3:19PM EDT60.0052.2551.8552.75+4.55+9.54%301181.25%
AAPL201002C000637502020-09-25 2:40PM EDT63.7547.8048.1049.00+4.80+11.16%33164.06%
AAPL201002C000650002020-09-14 10:18AM EDT65.0053.0046.8547.750.00-18159.38%
AAPL201002C000662502020-09-22 9:35AM EDT66.2545.3545.7046.500.00-142178.13%
AAPL201002C000675002020-09-24 9:38AM EDT67.5039.2544.4545.250.00-1010172.66%
AAPL201002C000687502020-09-25 3:20PM EDT68.7543.4043.1544.00-5.85-11.88%21157.81%
AAPL201002C000700002020-09-25 3:50PM EDT70.0041.9741.9542.75+3.62+9.44%72166161.33%
AAPL201002C000712502020-09-25 10:33AM EDT71.2539.0040.6041.50+0.30+0.78%116134.38%
AAPL201002C000725002020-09-24 3:20PM EDT72.5035.8539.4040.250.00-20206142.19%
AAPL201002C000737502020-09-21 9:42AM EDT73.7531.8538.1039.000.00-110125.00%
AAPL201002C000750002020-09-24 1:32PM EDT75.0034.8436.8537.750.00-145120.31%
AAPL201002C000762502020-09-25 3:44PM EDT76.2535.8835.6536.50+5.03+16.30%509127.34%
AAPL201002C000775002020-09-25 1:49PM EDT77.5033.5034.4535.25+3.70+12.42%11129.69%
AAPL201002C000787502020-09-25 10:33AM EDT78.7531.5033.1034.00+2.15+7.33%212107.03%
AAPL201002C000800002020-09-25 3:17PM EDT80.0032.2031.8532.75+4.47+16.12%12187103.13%
AAPL201002C000812502020-09-25 3:46PM EDT81.2530.7930.6031.50+3.69+13.62%41898.44%
AAPL201002C000825002020-09-25 2:51PM EDT82.5029.2229.4530.25+1.52+5.49%4112110.16%
AAPL201002C000837502020-09-24 1:15PM EDT83.7526.1028.2029.000.00-123105.47%
AAPL201002C000850002020-09-25 3:45PM EDT85.0027.3026.9027.75+4.03+17.32%284294.92%
AAPL201002C000862502020-09-25 1:08PM EDT86.2524.6125.6526.50+1.91+8.41%31390.63%
AAPL201002C000875002020-09-25 1:39PM EDT87.5023.3024.4525.25+2.65+12.83%49691.41%
AAPL201002C000887502020-09-25 3:21PM EDT88.7523.5023.2024.05+3.79+19.23%222,08591.02%
AAPL201002C000900002020-09-25 3:59PM EDT90.0022.4022.0022.80+3.87+20.89%9551089.65%
AAPL201002C000912502020-09-25 3:43PM EDT91.2520.8320.7021.55+2.43+13.21%353381.64%
AAPL201002C000925002020-09-25 3:56PM EDT92.5019.7019.4020.30+3.00+17.96%816473.44%
AAPL201002C000937502020-09-25 3:40PM EDT93.7518.3518.4518.80+0.55+3.09%137572.46%
AAPL201002C000950002020-09-25 3:59PM EDT95.0017.5017.2017.55+4.10+30.60%49363367.97%
AAPL201002C000962502020-09-25 3:59PM EDT96.2516.3015.9016.35+2.60+18.98%4532263.48%
AAPL201002C000975002020-09-25 3:59PM EDT97.5014.9214.7515.10+4.00+36.63%16521863.67%
AAPL201002C000987502020-09-25 3:56PM EDT98.7513.7213.5013.85+3.67+36.52%21958958.89%
AAPL201002C001000002020-09-25 3:59PM EDT100.0012.4512.3012.65+3.45+38.33%9401,75657.52%
AAPL201002C001012502020-09-25 3:57PM EDT101.2511.3811.1011.45+3.43+43.14%38670155.37%
AAPL201002C001025002020-09-25 3:59PM EDT102.5010.159.9510.30+3.00+41.96%57298254.79%
AAPL201002C001037502020-09-25 3:59PM EDT103.758.958.809.10+2.95+49.17%74465952.15%
AAPL201002C001050002020-09-25 3:59PM EDT105.007.757.707.90+2.65+51.96%5,5533,95652.69%
AAPL201002C001062502020-09-25 3:59PM EDT106.256.856.606.85+2.52+58.20%1,1311,48851.66%
AAPL201002C001075002020-09-25 3:59PM EDT107.505.775.705.85+2.17+60.28%4,8254,82750.59%
AAPL201002C001087502020-09-25 3:59PM EDT108.754.864.754.90+1.94+66.44%12,9064,46649.32%
AAPL201002C001100002020-09-25 3:59PM EDT110.003.983.904.05+1.63+69.36%60,57814,85648.58%
AAPL201002C001112502020-09-25 3:59PM EDT111.253.253.153.30+1.42+77.60%32,7076,47048.19%
AAPL201002C001125002020-09-25 3:59PM EDT112.502.542.532.57+1.11+77.62%45,95815,08646.58%
AAPL201002C001137502020-09-25 3:59PM EDT113.751.981.932.00+0.94+90.38%51,0136,50246.22%
AAPL201002C001150002020-09-25 3:59PM EDT115.001.511.471.51+0.72+91.14%67,81724,40245.61%
AAPL201002C001162502020-09-25 3:59PM EDT116.251.111.081.12+0.55+98.21%15,8285,83445.26%
AAPL201002C001175002020-09-25 3:59PM EDT117.500.790.780.80+0.37+88.10%32,0209,67644.68%
AAPL201002C001187502020-09-25 3:59PM EDT118.750.570.550.57+0.26+83.87%11,3354,78444.53%
AAPL201002C001200002020-09-25 3:59PM EDT120.000.390.380.39+0.17+77.27%32,70729,61244.24%
AAPL201002C001212502020-09-25 3:59PM EDT121.250.270.260.28+0.10+58.82%7,5673,68744.73%
AAPL201002C001225002020-09-25 3:59PM EDT122.500.180.170.19+0.05+38.46%4,8746,53044.82%
AAPL201002C001237502020-09-25 3:59PM EDT123.750.130.120.13+0.03+30.00%2,8643,04045.12%
AAPL201002C001250002020-09-25 3:59PM EDT125.000.100.090.10+0.01+11.11%9,01117,24646.48%
AAPL201002C001262502020-09-25 3:58PM EDT126.250.070.060.08+0.01+16.67%2,1334,07548.05%
AAPL201002C001275002020-09-25 3:59PM EDT127.500.060.050.060.00-8935,17349.02%
AAPL201002C001287502020-09-25 3:58PM EDT128.750.040.040.050.00-2,1853,95450.00%
AAPL201002C001300002020-09-25 3:59PM EDT130.000.040.030.040.00-4,73811,94851.17%
AAPL201002C001312502020-09-25 3:42PM EDT131.250.040.030.040.00-3,0373,62153.91%
AAPL201002C001325002020-09-25 3:56PM EDT132.500.030.030.04+0.01+50.00%6,2223,32556.64%
AAPL201002C001337502020-09-25 3:59PM EDT133.750.030.020.03+0.01+50.00%4,5422,10557.03%
AAPL201002C001350002020-09-25 3:54PM EDT135.000.030.020.030.00-4,34614,29759.77%
AAPL201002C001362502020-09-25 3:59PM EDT136.250.010.000.03-0.02-66.67%991,31558.59%
AAPL201002C001375002020-09-25 3:56PM EDT137.500.020.010.030.00-3094,67163.28%
AAPL201002C001387502020-09-25 3:50PM EDT138.750.010.000.02-0.01-50.00%4291,71960.94%
AAPL201002C001400002020-09-25 3:55PM EDT140.000.020.010.020.00-6188,19365.63%
AAPL201002C001412502020-09-25 12:09PM EDT141.250.010.000.03-0.01-50.00%921,58267.97%
AAPL201002C001425002020-09-25 3:54PM EDT142.500.010.000.02-0.01-50.00%221,56467.19%
AAPL201002C001437502020-09-25 2:47PM EDT143.750.020.010.020.00-281,16772.66%
AAPL201002C001450002020-09-25 3:58PM EDT145.000.020.010.020.00-694,40775.00%
AAPL201002C001460002020-09-25 3:59PM EDT146.000.010.000.02+0.01-5613773.44%
AAPL201002C001475002020-09-25 3:56PM EDT147.500.010.000.020.00-782,43176.56%
AAPL201002C001490002020-09-25 3:59PM EDT149.000.010.010.02+0.01-9122282.03%
AAPL201002C001500002020-09-25 3:54PM EDT150.000.010.000.010.00-839,60275.00%
AAPL201002C001525002020-09-25 11:23AM EDT152.500.010.000.010.00-172,20778.13%
AAPL201002C001550002020-09-25 3:52PM EDT155.000.010.000.010.00-652,13084.38%
AAPL201002C001575002020-09-24 10:57AM EDT157.500.010.000.010.00-278387.50%
AAPL201002C001600002020-09-25 2:38PM EDT160.000.010.000.010.00-2489390.63%
AAPL201002C001625002020-09-25 3:45PM EDT162.500.010.000.010.00-241,23093.75%
AAPL201002C001650002020-09-24 3:22PM EDT165.000.010.000.010.00-11,08596.88%
AAPL201002C001675002020-09-23 2:28PM EDT167.500.010.000.010.00-109606100.00%
AAPL201002C001700002020-09-25 3:24PM EDT170.000.010.000.010.00-652,578103.13%
AAPL201002C001725002020-09-25 10:49AM EDT172.500.010.000.010.00-12,167106.25%
AAPL201002C001750002020-09-25 11:36AM EDT175.000.010.000.010.00-113,046112.50%
AAPL201002C001775002020-09-23 10:53AM EDT177.500.010.000.010.00-303695112.50%
AAPL201002C001800002020-09-25 3:09PM EDT180.000.010.000.010.00-262,987118.75%
AAPL201002C001825002020-09-25 11:21AM EDT182.500.010.000.010.00-23,235118.75%
AAPL201002C001850002020-09-22 2:02PM EDT185.000.010.000.010.00-49703125.00%
AAPL201002C001900002020-09-22 9:30AM EDT190.000.020.000.010.00-11,325131.25%
AAPL201002C001950002020-09-25 11:56AM EDT195.000.010.000.010.00-21,461134.38%
AAPL201002C002700002020-08-24 3:35PM EDT270.00234.76227.20231.70+0.01+0.00%-00.00%
AAPL201002C002900002020-08-25 3:21PM EDT290.00209.60207.30211.800.00--500.00%
AAPL201002C002950002020-08-25 2:16PM EDT295.00201.32202.35206.85+0.01+0.00%220.00%
AAPL201002C003250002020-08-17 12:10AM EDT325.00133.16172.65177.15-0.01-0.01%-10.00%
AAPL201002C003300002020-08-24 12:40PM EDT330.00178.24167.75172.25+0.01+0.01%100.00%
AAPL201002C003350002020-08-27 9:43AM EDT335.00172.56162.95167.40+0.01+0.01%110.00%
AAPL201002C003500002020-08-28 1:37PM EDT350.00151.50148.85151.95+0.50+0.33%550.00%
AAPL201002C003550002020-08-26 1:39PM EDT355.00151.16143.85146.90+0.01+0.01%-10.00%
AAPL201002C003600002020-08-26 9:41AM EDT360.00148.92139.10142.05+0.02+0.01%160.00%
AAPL201002C003650002020-08-24 9:40AM EDT365.00151.32134.25137.20+0.02+0.01%120.00%
AAPL201002C003700002020-08-27 2:59PM EDT370.00134.80129.45132.400.00-220.00%
AAPL201002C003750002020-08-24 11:04AM EDT375.00128.52124.60127.65+0.02+0.02%120.00%
AAPL201002C003800002020-08-24 2:05PM EDT380.00127.80120.55122.850.00-110.00%
AAPL201002C003850002020-08-25 11:43AM EDT385.00112.64115.10118.10-0.01-0.01%110.00%
AAPL201002C003900002020-08-25 9:49AM EDT390.00110.00110.25113.35+0.01+0.01%144,748.44%
AAPL201002C003950002020-08-25 2:16PM EDT395.00103.36106.40108.50+0.02+0.02%2313,530.08%
AAPL201002C004000002020-08-28 2:09PM EDT400.00104.75100.95104.00+6.47+6.58%1233,083.50%
AAPL201002C004050002020-08-25 10:46AM EDT405.0094.4596.5599.350.00-501712,823.54%
AAPL201002C004100002020-08-28 3:40PM EDT410.0097.1192.0594.70-0.89-0.91%3122,622.27%
AAPL201002C004150002020-08-28 3:05PM EDT415.0091.0087.5590.40-3.55-3.75%4122,462.89%
AAPL201002C004200002020-08-28 12:12PM EDT420.0087.7083.2586.05+1.04+1.20%2592,327.78%
AAPL201002C004250002020-08-24 11:00AM EDT425.0077.5479.5581.600.00-1172,214.75%
AAPL201002C004300002020-08-28 1:29PM EDT430.0076.7174.6577.35+6.66+9.51%4362,099.41%
AAPL201002C004350002020-08-28 12:50PM EDT435.0073.5070.6073.15-0.50-0.68%1142,004.35%
AAPL201002C004400002020-08-28 3:59PM EDT440.0067.8467.2069.15-1.46-2.11%3301,924.90%
AAPL201002C004450002020-08-27 11:57AM EDT445.0071.2062.8065.150.00-1161,839.31%
AAPL201002C004500002020-08-28 1:44PM EDT450.0061.8059.4561.30+0.30+0.49%141281,770.04%
AAPL201002C004550002020-08-28 3:42PM EDT455.0061.1555.4557.50+0.27+0.44%32091,697.71%
AAPL201002C004600002020-08-28 3:59PM EDT460.0052.9652.1553.85-2.84-5.09%93941,635.84%
AAPL201002C004650002020-08-28 3:50PM EDT465.0054.2048.7050.50+0.20+0.37%23521,577.00%
AAPL201002C004700002020-08-28 3:03PM EDT470.0048.7645.4047.10-1.50-2.98%222291,520.36%
AAPL201002C004750002020-08-28 3:46PM EDT475.0046.9042.5044.05+0.90+1.96%111571,471.29%
AAPL201002C004800002020-08-28 3:54PM EDT480.0040.7239.3540.90-2.73-6.28%945581,419.73%
AAPL201002C004850002020-08-28 3:48PM EDT485.0040.0036.6038.15-1.00-2.44%311121,375.49%
AAPL201002C004900002020-08-28 3:58PM EDT490.0035.0034.0035.35-2.50-6.67%913191,332.23%
AAPL201002C004950002020-08-28 3:57PM EDT495.0032.6031.5532.85-3.75-10.32%283151,292.82%
AAPL201002C005000002020-08-28 3:59PM EDT500.0030.1029.3530.40-2.90-8.79%5221,9561,255.81%
AAPL201002C005050002020-08-28 3:56PM EDT505.0027.8027.5028.25-2.80-9.15%3008031,224.22%
AAPL201002C005100002020-08-28 3:50PM EDT510.0025.7025.0025.95-2.55-9.03%1668611,185.11%
AAPL201002C005150002020-08-28 3:56PM EDT515.0023.6523.0524.10-4.05-14.62%1514351,154.39%
AAPL201002C005200002020-08-28 3:54PM EDT520.0022.0021.2522.40-2.58-10.50%633041,125.83%
AAPL201002C005250002020-08-28 3:56PM EDT525.0020.6019.6020.60-2.25-9.85%893181,097.12%
AAPL201002C005300002020-08-28 3:59PM EDT530.0018.6018.0519.05-2.65-12.47%532961,071.00%
AAPL201002C005350002020-08-28 3:41PM EDT535.0018.5716.6017.65-1.68-8.30%27181,046.63%
AAPL201002C005400002020-08-28 3:57PM EDT540.0015.8215.3016.25-2.59-14.07%325061,023.00%
AAPL201002C005450002020-08-28 3:57PM EDT545.0014.5714.1015.15-2.65-15.39%16201,002.71%
AAPL201002C005500002020-08-28 3:56PM EDT550.0013.7013.0013.80-2.10-13.29%94924980.13%
AAPL201002C005550002020-08-28 1:03PM EDT555.0012.4512.0012.95-2.30-15.59%1111963.23%
AAPL201002C005600002020-08-28 3:48PM EDT560.0011.5011.3012.00-2.20-16.06%23327948.00%
AAPL201002C005650002020-08-28 3:42PM EDT565.0012.0010.2011.15-1.30-9.77%69928.71%
AAPL201002C005700002020-08-28 1:33PM EDT570.0010.259.4510.35-2.30-18.33%15221913.33%
AAPL201002C005750002020-08-28 3:27PM EDT575.009.158.709.60-2.95-24.38%278897.90%
AAPL201002C005800002020-08-28 3:54PM EDT580.008.428.108.95-1.88-18.25%44294884.96%
AAPL201002C005900002020-08-28 3:49PM EDT590.008.006.957.80-1.45-15.34%25347860.01%
AAPL201002C006000002020-08-28 3:59PM EDT600.006.406.306.60-1.60-20.00%3111,454839.21%
AAPL201002C006100002020-08-28 3:58PM EDT610.005.685.306.10-1.57-21.66%35152821.78%
AAPL201002C006200002020-08-28 3:58PM EDT620.005.054.705.45-1.40-21.71%36207806.74%
AAPL201002C006300002020-08-28 3:56PM EDT630.004.534.204.85-1.77-28.10%22107792.87%
AAPL201002C006400002020-08-28 3:56PM EDT640.003.994.004.45-1.61-28.75%2075786.82%
AAPL201002C006500002020-08-28 3:53PM EDT650.003.703.404.05-1.40-27.45%125229772.51%
AAPL201002C006600002020-08-28 3:28PM EDT660.003.503.203.75-0.74-17.45%17113766.99%
AAPL201002C006700002020-08-28 2:50PM EDT670.003.553.053.45-0.70-16.47%2558762.01%
AAPL201002C006800002020-08-28 3:45PM EDT680.003.252.623.20-0.54-14.25%42384751.37%
AAPL201002C006900002020-08-28 3:55PM EDT690.002.802.422.95-0.30-9.68%42718745.02%
AAPL201002C007000002020-08-28 2:35PM EDT700.002.552.242.75-0.65-20.31%615107739.84%
AAPL201002C007100002020-08-28 3:58PM EDT710.002.332.092.57-0.65-21.81%221735.35%
AAPL201002C007200002020-08-28 2:55PM EDT720.002.181.952.41-0.37-14.51%3532731.35%
AAPL201002C007300002020-08-28 3:01PM EDT730.002.121.902.27-0.59-21.77%4268729.88%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201002P000600002020-09-25 3:01PM EDT60.000.010.000.010.00-8427159.38%
AAPL201002P000637502020-09-21 10:44AM EDT63.750.010.000.010.00-11,400143.75%
AAPL201002P000650002020-09-24 2:40PM EDT65.000.010.000.010.00-102331140.63%
AAPL201002P000662502020-09-24 9:35AM EDT66.250.020.000.010.00-10139137.50%
AAPL201002P000675002020-09-24 10:23AM EDT67.500.010.000.010.00-2109131.25%
AAPL201002P000687502020-09-24 11:08AM EDT68.750.010.000.010.00-1349125.00%
AAPL201002P000700002020-09-25 11:04AM EDT70.000.010.000.010.00-1552121.88%
AAPL201002P000712502020-09-24 1:37PM EDT71.250.010.000.040.00-1,119560134.38%
AAPL201002P000725002020-09-24 2:55PM EDT72.500.010.000.020.00-403458121.88%
AAPL201002P000737502020-09-25 2:41PM EDT73.750.010.000.01-0.02-66.67%6352109.38%
AAPL201002P000750002020-09-25 3:29PM EDT75.000.010.000.010.00-431,282106.25%
AAPL201002P000762502020-09-25 11:00AM EDT76.250.010.000.01-0.02-66.67%19237100.00%
AAPL201002P000775002020-09-25 1:35PM EDT77.500.010.000.020.00-242588103.13%
AAPL201002P000787502020-09-25 1:05PM EDT78.750.010.000.01-0.01-50.00%52279493.75%
AAPL201002P000800002020-09-25 3:33PM EDT80.000.010.000.01-0.03-75.00%1,3961,30490.63%
AAPL201002P000812502020-09-25 2:55PM EDT81.250.010.000.01-0.04-80.00%1,42969584.38%
AAPL201002P000825002020-09-25 3:55PM EDT82.500.010.000.01-0.04-80.00%2,16770981.25%
AAPL201002P000837502020-09-25 3:44PM EDT83.750.020.010.02-0.04-66.67%1,31563887.50%
AAPL201002P000850002020-09-25 3:44PM EDT85.000.010.010.02-0.05-83.33%2,9741,71382.81%
AAPL201002P000862502020-09-25 3:59PM EDT86.250.010.010.02-0.06-85.71%3,62237179.69%
AAPL201002P000875002020-09-25 3:59PM EDT87.500.030.010.03-0.07-70.00%1,6621,57378.13%
AAPL201002P000887502020-09-25 3:52PM EDT88.750.030.020.05-0.07-70.00%63471878.91%
AAPL201002P000900002020-09-25 3:56PM EDT90.000.030.030.04-0.11-78.57%1,1063,86575.00%
AAPL201002P000912502020-09-25 3:57PM EDT91.250.030.030.04-0.13-81.25%5861,06970.70%
AAPL201002P000925002020-09-25 3:58PM EDT92.500.050.040.06-0.15-75.00%48691269.92%
AAPL201002P000937502020-09-25 3:58PM EDT93.750.060.050.08-0.19-76.00%6131,20668.36%
AAPL201002P000950002020-09-25 3:59PM EDT95.000.080.070.09-0.23-74.19%3,1035,62766.02%
AAPL201002P000962502020-09-25 3:59PM EDT96.250.100.090.10-0.29-74.36%1,0102,77563.48%
AAPL201002P000975002020-09-25 3:59PM EDT97.500.120.110.13-0.37-75.51%2,2494,18661.52%
AAPL201002P000987502020-09-25 3:59PM EDT98.750.160.140.16-0.46-74.19%1,5252,09559.28%
AAPL201002P001000002020-09-25 3:59PM EDT100.000.190.180.19-0.59-75.64%14,58814,11856.93%
AAPL201002P001012502020-09-25 3:59PM EDT101.250.250.230.25-0.76-75.25%2,1652,84755.08%
AAPL201002P001025002020-09-25 3:59PM EDT102.500.310.300.33-0.96-75.59%5,5646,29053.52%
AAPL201002P001037502020-09-25 3:59PM EDT103.750.400.380.41-1.18-74.68%6,6893,74051.22%
AAPL201002P001050002020-09-25 3:59PM EDT105.000.540.530.54-1.43-72.59%19,0469,22450.10%
AAPL201002P001062502020-09-25 4:00PM EDT106.250.730.700.75-1.66-69.46%10,1556,41349.90%
AAPL201002P001075002020-09-25 3:59PM EDT107.500.970.961.00-1.93-66.55%30,80811,81649.02%
AAPL201002P001087502020-09-25 3:59PM EDT108.751.301.281.33-2.20-62.86%16,4446,55848.49%
AAPL201002P001100002020-09-25 3:59PM EDT110.001.691.671.74-2.51-59.76%37,27813,88048.05%
AAPL201002P001112502020-09-25 3:59PM EDT111.252.132.152.25-2.75-56.35%11,1893,86547.85%
AAPL201002P001125002020-09-25 3:59PM EDT112.502.742.732.83-2.98-52.10%6,9264,63747.31%
AAPL201002P001137502020-09-25 3:59PM EDT113.753.383.353.55-3.22-48.79%2,4514,67147.63%
AAPL201002P001150002020-09-25 3:59PM EDT115.004.254.104.30-3.35-44.08%6,4426,54646.92%
AAPL201002P001162502020-09-25 3:59PM EDT116.255.004.955.20-3.98-44.32%9122,07047.51%
AAPL201002P001175002020-09-25 3:59PM EDT117.505.905.906.15-3.85-39.49%1,9973,34447.66%
AAPL201002P001187502020-09-25 3:57PM EDT118.757.036.907.15-3.84-35.33%1301,43147.51%
AAPL201002P001200002020-09-25 3:59PM EDT120.008.007.958.25-3.95-33.05%2,6833,17148.63%
AAPL201002P001212502020-09-25 3:54PM EDT121.259.109.059.40-4.55-33.33%19079850.34%
AAPL201002P001225002020-09-25 3:58PM EDT122.5010.3410.2510.60-3.91-27.44%1911,32053.13%
AAPL201002P001237502020-09-25 3:57PM EDT123.7511.4911.4511.75-4.63-28.72%1011,03153.32%
AAPL201002P001250002020-09-25 3:58PM EDT125.0012.6912.6512.90-4.57-26.48%7843,85452.05%
AAPL201002P001262502020-09-25 3:59PM EDT126.2513.8013.8514.15-3.49-20.19%9593555.76%
AAPL201002P001275002020-09-25 3:55PM EDT127.5015.3415.0515.40-4.42-22.37%8869459.47%
AAPL201002P001287502020-09-25 3:49PM EDT128.7516.6016.3016.75-3.74-18.39%6945751.56%
AAPL201002P001300002020-09-25 3:32PM EDT130.0018.0317.3018.20-3.67-16.91%223,89650.00%
AAPL201002P001312502020-09-25 12:24PM EDT131.2520.6818.5519.45-2.47-10.67%1134753.13%
AAPL201002P001325002020-09-25 1:30PM EDT132.5021.7119.8020.70-1.77-7.54%1434955.86%
AAPL201002P001337502020-09-25 3:54PM EDT133.7521.6521.0521.85-3.08-12.45%264,06689.06%
AAPL201002P001350002020-09-25 12:44PM EDT135.0024.6022.3023.15-0.47-1.87%538550.00%
AAPL201002P001362502020-09-25 3:14PM EDT136.2524.3223.5524.45-2.96-10.85%45063.67%
AAPL201002P001375002020-09-25 3:14PM EDT137.5025.5824.7525.65-2.90-10.18%34199102.34%
AAPL201002P001387502020-09-08 1:48PM EDT138.7523.9726.0026.850.00-18103.03%
AAPL201002P001400002020-09-25 3:58PM EDT140.0027.6027.2528.10-3.60-11.54%20197106.35%
AAPL201002P001412502020-09-24 11:08AM EDT141.2532.7528.5029.400.00-1136112.50%
AAPL201002P001425002020-09-25 10:34AM EDT142.5032.1029.7530.60+0.38+1.20%16119112.89%
AAPL201002P001437502020-09-25 9:50AM EDT143.7535.5031.0031.80+2.85+8.73%910112.89%
AAPL201002P001450002020-09-24 10:57AM EDT145.0036.1232.2533.050.00-143116.02%
AAPL201002P001475002020-09-22 9:30AM EDT147.5034.8834.7535.600.00-782125.39%
AAPL201002P001500002020-09-22 9:30AM EDT150.0037.3737.2538.050.00-728127.93%
AAPL201002P001525002020-09-25 9:47AM EDT152.5044.3739.7540.60+2.77+6.66%132137.21%
AAPL201002P001550002020-09-18 1:36PM EDT155.0048.5542.2543.050.00-1414139.26%
AAPL201002P001575002020-09-21 9:54AM EDT157.5050.2044.7545.550.00-66144.73%
AAPL201002P001600002020-09-21 9:46AM EDT160.0053.3047.2548.100.00-221153.91%
AAPL201002P001625002020-09-09 1:15PM EDT162.5044.1049.7550.550.00--20155.27%
AAPL201002P001650002020-09-10 12:07PM EDT165.0048.2052.2553.100.00--0164.26%
AAPL201002P001675002020-09-09 1:15PM EDT167.5049.0554.7555.650.00-4040173.14%
AAPL201002P001700002020-09-01 10:06AM EDT170.0039.5557.2558.050.00--8170.12%
AAPL201002P001725002020-09-16 2:09PM EDT172.5059.0159.7560.650.00-69183.01%
AAPL201002P001750002020-09-17 3:00PM EDT175.0065.7062.2563.050.00-2019179.49%
AAPL201002P001775002020-09-18 2:38PM EDT177.5070.0064.7565.550.00-43184.18%
AAPL201002P001800002020-09-21 10:53AM EDT180.0074.8067.2568.050.00-1212188.67%
AAPL201002P001850002020-09-24 3:47PM EDT185.0076.1572.2573.15+76.15--0206.25%
AAPL201002P001900002020-09-14 1:51PM EDT190.0076.2077.2578.150.00-10214.84%
AAPL201002P001950002020-09-24 12:38PM EDT195.0086.0082.2583.150.00-1026223.24%
AAPL201002P002550002020-08-27 12:25PM EDT255.000.280.130.38+0.01+3.70%2452540.00%
AAPL201002P002600002020-08-27 3:36PM EDT260.000.360.150.400.00-220.00%
AAPL201002P002700002020-08-28 2:05PM EDT270.000.210.190.43-0.11-34.38%26280.00%
AAPL201002P002750002020-08-25 10:48AM EDT275.000.400.210.45-0.01-2.44%170.00%
AAPL201002P002800002020-08-24 12:12AM EDT280.000.480.230.470.00--10.00%
AAPL201002P002900002020-08-26 1:51PM EDT290.000.440.270.52-0.01-2.22%-10.00%
AAPL201002P002950002020-08-24 12:12AM EDT295.000.600.300.550.00--120.00%
AAPL201002P003000002020-08-28 3:54PM EDT300.000.450.330.58-0.07-13.46%11380.00%
AAPL201002P003050002020-08-24 12:12AM EDT305.000.640.370.61+0.02+3.23%-100.00%
AAPL201002P003100002020-08-28 3:16PM EDT310.000.550.400.65-0.01-1.79%260.00%
AAPL201002P003150002020-08-28 1:11PM EDT315.000.600.450.70-0.18-23.08%380.00%
AAPL201002P003200002020-08-25 10:20AM EDT320.000.840.500.75+0.02+2.44%5260.00%
AAPL201002P003250002020-08-27 2:23PM EDT325.000.960.550.80+0.02+2.13%1130.00%
AAPL201002P003300002020-08-25 2:07PM EDT330.000.680.620.870.00-180.00%
AAPL201002P003350002020-08-24 12:12AM EDT335.001.040.690.940.00--10.00%
AAPL201002P003400002020-08-28 3:13PM EDT340.000.950.771.02-0.27-22.13%3180.00%
AAPL201002P003450002020-08-24 10:02AM EDT345.001.160.861.110.00-14250.00%
AAPL201002P003500002020-08-28 3:09PM EDT350.001.200.941.22-0.25-17.24%123110.00%
AAPL201002P003550002020-08-28 11:35AM EDT355.001.421.051.34+0.07+5.19%220.00%
AAPL201002P003600002020-08-28 3:30PM EDT360.001.401.181.48+0.03+2.19%2590.00%
AAPL201002P003650002020-08-27 11:16AM EDT365.001.801.311.640.00-9350.00%
AAPL201002P003700002020-08-28 3:55PM EDT370.001.611.471.81-0.09-5.29%3230.00%
AAPL201002P003750002020-08-28 12:39PM EDT375.002.051.652.00+0.14+7.33%1200.00%
AAPL201002P003800002020-08-27 1:55PM EDT380.002.491.862.22-0.17-6.39%10660.00%
AAPL201002P003850002020-08-26 9:39AM EDT385.002.202.082.46+0.60+37.50%1400.00%
AAPL201002P003900002020-08-28 3:55PM EDT390.002.542.352.74-0.71-21.85%4330.00%
AAPL201002P003950002020-08-28 12:46PM EDT395.002.872.663.10-0.67-18.93%4660.00%
AAPL201002P004000002020-08-28 3:34PM EDT400.003.152.983.45-0.85-21.25%293000.00%
AAPL201002P004050002020-08-28 9:52AM EDT405.004.113.353.90+0.11+2.75%11340.00%
AAPL201002P004100002020-08-28 3:59PM EDT410.004.053.854.40-1.00-19.80%161440.00%
AAPL201002P004150002020-08-28 3:10PM EDT415.004.654.354.90-0.90-16.22%111970.00%
AAPL201002P004200002020-08-28 3:56PM EDT420.005.184.955.55-0.93-15.22%283060.00%
AAPL201002P004250002020-08-28 3:59PM EDT425.005.975.706.25-1.00-14.35%41760.00%
AAPL201002P004300002020-08-28 3:59PM EDT430.006.726.407.05-1.05-13.51%303540.00%
AAPL201002P004350002020-08-28 3:42PM EDT435.006.707.257.90-1.97-22.72%61660.00%
AAPL201002P004400002020-08-28 3:56PM EDT440.008.388.308.95-1.22-12.71%542440.00%
AAPL201002P004450002020-08-28 3:56PM EDT445.009.319.2510.05-1.69-15.36%161490.00%
AAPL201002P004500002020-08-28 3:58PM EDT450.0010.7510.5011.25-1.57-12.74%4143280.00%
AAPL201002P004550002020-08-28 3:42PM EDT455.0010.7611.7512.60-2.93-21.40%121970.00%
AAPL201002P004600002020-08-28 12:12PM EDT460.0011.9813.1514.05-3.25-21.34%82800.00%
AAPL201002P004650002020-08-28 3:54PM EDT465.0014.8014.7515.65-1.82-10.95%122090.00%
AAPL201002P004700002020-08-28 3:30PM EDT470.0016.4216.4517.40-1.91-10.42%402970.00%
AAPL201002P004750002020-08-28 3:30PM EDT475.0018.2218.3519.30-1.53-7.75%352510.00%
AAPL201002P004800002020-08-28 2:48PM EDT480.0020.2520.3521.35-2.04-9.15%1091140.00%
AAPL201002P004850002020-08-28 12:43PM EDT485.0022.8022.5523.55-1.05-4.40%17920.00%
AAPL201002P004900002020-08-28 3:35PM EDT490.0023.5024.9025.90-4.40-15.77%321540.00%
AAPL201002P004950002020-08-28 3:43PM EDT495.0027.2027.4028.40-1.90-6.53%431500.00%
AAPL201002P005000002020-08-28 3:55PM EDT500.0029.4730.0531.05-2.53-7.91%1611870.00%
AAPL201002P005050002020-08-28 3:48PM EDT505.0030.3132.6533.90-4.24-12.27%221670.00%
AAPL201002P005100002020-08-28 2:52PM EDT510.0034.9735.7036.85-2.93-7.73%9260.00%
AAPL201002P005150002020-08-26 2:09PM EDT515.0038.9438.7039.95+3.19+8.92%1100.00%
AAPL201002P005200002020-08-28 1:33PM EDT520.0042.7541.7043.25+1.93+4.73%1190.00%
AAPL201002P005250002020-08-27 10:05AM EDT525.0044.7545.0046.600.00-22220.00%
AAPL201002P005300002020-08-24 12:42PM EDT530.0046.1848.4050.050.00--10.00%
AAPL201002P005400002020-08-27 9:33AM EDT540.0053.2355.9557.450.00-190.00%
AAPL201002P005500002020-08-28 1:29PM EDT550.0063.6863.6565.20+3.27+5.41%110.00%
AAPL201002P005600002020-08-28 1:24PM EDT560.0071.3071.7073.30-3.47-4.64%140.00%
AAPL201002P005700002020-08-28 1:29PM EDT570.0080.3079.4081.75+4.30+5.66%1090.00%
AAPL201002P005800002020-08-24 12:44PM EDT580.0085.2787.9590.450.00-14140.00%
AAPL201002P005900002020-08-28 2:00PM EDT590.0096.9297.6099.25+3.03+3.23%2120.00%
AAPL201002P006000002020-08-28 2:00PM EDT600.00105.94105.75108.40-3.52-3.22%2470.00%
AAPL201002P006100002020-08-25 1:07PM EDT610.00119.74115.00117.650.00-2180.00%
AAPL201002P006200002020-08-25 1:07PM EDT620.00129.14124.40127.200.00-2180.00%
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