Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220121C000250002021-10-19 9:30AM EDT25.00122.00123.55123.750.00-3295138.28%
AAPL220121C000275002021-09-15 2:59PM EDT27.50120.90117.20117.400.00-14090.00%
AAPL220121C000287502021-09-20 9:37AM EDT28.75115.45119.80120.000.00-2166127.73%
AAPL220121C000300002021-10-20 11:43AM EDT30.00119.53118.55118.750.00-3543124.22%
AAPL220121C000312502021-09-14 3:55PM EDT31.25116.85113.40113.650.00-6520.00%
AAPL220121C000325002021-09-15 9:50AM EDT32.50115.20112.15112.400.00-3710.00%
AAPL220121C000337502021-09-15 11:30AM EDT33.75113.20110.95111.150.00-3370.00%
AAPL220121C000350002021-09-13 10:33AM EDT35.00115.45105.70106.050.00-1260.00%
AAPL220121C000362502021-09-14 12:10PM EDT36.25113.55108.40108.650.00-2100.00%
AAPL220121C000375002021-09-22 2:37PM EDT37.50108.30111.05111.250.00-61,271107.42%
AAPL220121C000387502021-09-14 9:34AM EDT38.75111.50105.95106.150.00-130.00%
AAPL220121C000400002021-10-18 1:43PM EDT40.00105.72108.10109.250.00-198139.01%
AAPL220121C000412502021-10-11 1:27PM EDT41.25102.30107.30107.500.00-1286100.00%
AAPL220121C000425002021-10-13 11:31AM EDT42.5097.00106.10106.300.00-532881.25%
AAPL220121C000437502021-10-20 3:57PM EDT43.75105.46104.35105.500.00-2139129.98%
AAPL220121C000450002021-10-18 10:16AM EDT45.0099.55103.10104.250.00-853127.15%
AAPL220121C000462502021-09-16 9:30AM EDT46.25102.3598.4598.650.00-4580.00%
AAPL220121C000475002021-09-28 2:16PM EDT47.5094.50101.05101.250.00-743089.45%
AAPL220121C000487502021-09-13 9:49AM EDT48.75101.2092.0592.550.00-1210.00%
AAPL220121C000500002021-10-21 11:02AM EDT50.0099.3598.1599.200.00-12,970114.75%
AAPL220121C000512502021-10-06 10:47AM EDT51.2589.0097.3097.500.00-79283.59%
AAPL220121C000525002021-10-21 9:33AM EDT52.5096.9596.0596.250.00-227982.03%
AAPL220121C000537502021-09-21 1:05PM EDT53.7590.2594.3595.550.00-75067.19%
AAPL220121C000550002021-10-05 12:19PM EDT55.0086.7593.5593.800.00-11,27784.38%
AAPL220121C000562502021-09-23 10:03AM EDT56.2590.4592.3092.500.00-155876.76%
AAPL220121C000575002021-10-22 2:17PM EDT57.5091.7091.0591.25+5.60+6.50%277675.00%
AAPL220121C000587502021-10-19 12:54PM EDT58.7589.8589.8090.050.00-5091379.10%
AAPL220121C000600002021-10-20 10:04AM EDT60.0088.8788.5588.800.00-21,73677.34%
AAPL220121C000612502021-10-15 10:44AM EDT61.2582.7087.3087.550.00-171,80475.68%
AAPL220121C000625002021-10-22 3:02PM EDT62.5086.6386.0586.30+3.63+4.37%407,42174.02%
AAPL220121C000637502021-10-22 12:38PM EDT63.7585.5484.8085.00-0.04-0.05%301,63967.38%
AAPL220121C000650002021-10-22 3:40PM EDT65.0083.9783.5583.75-0.37-0.44%164,11566.02%
AAPL220121C000662502021-10-22 2:57PM EDT66.2583.0082.3082.55+0.35+0.42%982,97169.43%
AAPL220121C000675002021-10-21 10:08AM EDT67.5081.7081.0581.300.00-155,86467.97%
AAPL220121C000700002021-10-22 11:22AM EDT70.0079.1078.5578.80-0.40-0.50%107,61165.04%
AAPL220121C000725002021-10-19 10:05AM EDT72.5075.6076.1076.300.00-22,00062.21%
AAPL220121C000750002021-10-22 10:07AM EDT75.0074.9073.6073.80+1.40+1.90%717,09159.57%
AAPL220121C000775002021-10-21 3:36PM EDT77.5072.0071.1071.300.00-54,19756.84%
AAPL220121C000800002021-10-21 3:07PM EDT80.0069.9568.6568.85+0.70+1.01%113,33150.39%
AAPL220121C000825002021-10-21 3:00PM EDT82.5066.6366.1566.350.00-17,54754.59%
AAPL220121C000850002021-10-22 11:39AM EDT85.0063.9063.6563.85-0.80-1.24%35,77352.15%
AAPL220121C000875002021-10-22 3:10PM EDT87.5061.7061.2061.40+0.05+0.08%410,19551.76%
AAPL220121C000900002021-10-22 3:30PM EDT90.0059.1558.7058.95-0.20-0.34%913,92450.98%
AAPL220121C000925002021-10-22 1:45PM EDT92.5056.8256.2556.45-0.16-0.28%23,44248.49%
AAPL220121C000950002021-10-22 2:21PM EDT95.0054.5053.8054.00-0.08-0.15%94,23247.46%
AAPL220121C000975002021-10-20 10:14AM EDT97.5051.9751.3051.500.00-13,40445.07%
AAPL220121C001000002021-10-22 3:08PM EDT100.0049.4048.8549.10-0.50-1.00%9150,81144.92%
AAPL220121C001025002021-10-21 11:35AM EDT102.5046.9746.4046.600.00-12,09542.53%
AAPL220121C001037502021-10-22 12:17PM EDT103.7545.7545.1545.35+5.75+14.37%185841.36%
AAPL220121C001050002021-10-22 1:22PM EDT105.0044.4943.9544.15+0.49+1.11%829,05941.07%
AAPL220121C001062502021-10-22 12:32PM EDT106.2543.3242.7042.95+0.27+0.63%283340.72%
AAPL220121C001075002021-10-21 12:13PM EDT107.5041.3041.5041.700.00-455,96239.53%
AAPL220121C001087502021-10-22 12:17PM EDT108.7540.8540.3040.50+0.95+2.38%81,66239.11%
AAPL220121C001100002021-10-22 3:48PM EDT110.0039.4339.1039.30+0.43+1.10%10818,18638.62%
AAPL220121C001112502021-10-22 12:04PM EDT111.2538.3537.8538.05+0.25+0.66%596937.43%
AAPL220121C001125002021-10-22 3:14PM EDT112.5037.1536.7036.85+0.22+0.60%3610,96336.89%
AAPL220121C001137502021-10-22 10:24AM EDT113.7536.7535.4535.65+0.45+1.24%173836.30%
AAPL220121C001150002021-10-22 3:54PM EDT115.0034.5034.2534.45-0.53-1.51%38,66935.67%
AAPL220121C001162502021-10-22 10:05AM EDT116.2534.2333.0533.25+0.88+2.64%12,22435.01%
AAPL220121C001175002021-10-21 2:42PM EDT117.5032.2031.9032.050.00-43,16134.31%
AAPL220121C001187502021-10-22 12:43PM EDT118.7531.5030.7030.85+0.85+2.77%22,45233.58%
AAPL220121C001200002021-10-22 3:58PM EDT120.0029.7329.5029.65-0.72-2.36%24826,42032.83%
AAPL220121C001212502021-10-22 2:43PM EDT121.2529.1528.3528.50+0.70+2.46%104,14832.46%
AAPL220121C001225002021-10-22 12:28PM EDT122.5027.7027.1527.30-0.24-0.86%414,50731.63%
AAPL220121C001250002021-10-22 3:58PM EDT125.0025.0524.8025.00-0.60-2.34%8456,31630.62%
AAPL220121C001262502021-10-22 10:21AM EDT126.2524.8523.7023.85+1.34+5.70%174,08030.03%
AAPL220121C001275002021-10-22 1:44PM EDT127.5023.0722.5522.75-0.03-0.13%115,19529.70%
AAPL220121C001287502021-10-22 3:19PM EDT128.7521.7521.4521.60-0.45-2.03%115,32529.00%
AAPL220121C001300002021-10-22 3:59PM EDT130.0020.4520.3520.50-0.67-3.17%46771,77828.53%
AAPL220121C001350002021-10-22 3:59PM EDT135.0016.3016.1016.25-0.49-2.92%35236,86726.72%
AAPL220121C001400002021-10-22 3:59PM EDT140.0012.3812.2512.40-0.52-4.03%69761,02325.34%
AAPL220121C001450002021-10-22 3:59PM EDT145.009.028.959.00-0.48-5.05%2,36861,55424.07%
AAPL220121C001500002021-10-22 3:59PM EDT150.006.256.206.25-0.38-5.73%3,78997,84923.28%
AAPL220121C001550002021-10-22 3:59PM EDT155.004.134.104.20-0.27-6.14%1,34332,26222.95%
AAPL220121C001600002021-10-22 3:58PM EDT160.002.712.652.69-0.17-5.90%2,26456,47322.67%
AAPL220121C001650002021-10-22 3:59PM EDT165.001.731.701.74-0.10-5.46%1,63038,06622.91%
AAPL220121C001700002021-10-22 3:54PM EDT170.001.141.101.14-0.04-3.39%68946,81423.40%
AAPL220121C001750002021-10-22 3:58PM EDT175.000.770.720.770.00-43435,63124.10%
AAPL220121C001800002021-10-22 3:55PM EDT180.000.540.510.540.00-1,03155,81824.98%
AAPL220121C001850002021-10-22 3:55PM EDT185.000.400.370.410.00-22413,93026.15%
AAPL220121C001900002021-10-22 3:53PM EDT190.000.300.280.31+0.01+3.45%60113,55327.17%
AAPL220121C001950002021-10-22 2:59PM EDT195.000.250.230.26+0.02+8.70%736,16428.59%
AAPL220121C002000002021-10-22 3:44PM EDT200.000.210.200.21+0.01+5.00%90190,72029.69%
AAPL220121C002050002021-10-22 10:56AM EDT205.000.170.160.18+0.01+6.25%2983,67931.01%
AAPL220121C002100002021-10-22 3:15PM EDT210.000.150.150.16+0.01+7.14%4112,63532.37%
AAPL220121C002150002021-10-22 9:30AM EDT215.000.130.110.14+0.02+18.18%158733.55%
AAPL220121C002200002021-10-22 12:09PM EDT220.000.120.060.12+0.01+9.09%211,75734.57%
AAPL220121C002250002021-10-22 2:06PM EDT225.000.110.100.11+0.02+22.22%1617,13235.84%
AAPL220121C002300002021-10-21 3:48PM EDT230.000.080.040.100.00-512,17937.01%
AAPL220121C002350002020-08-27 9:30AM EDT235.00277.92268.15273.00+0.01+0.00%18030.00%
AAPL220121C002400002021-10-21 10:48AM EDT240.000.070.070.090.00-198439.55%
AAPL220121C002450002020-08-27 10:59AM EDT245.00266.40259.10264.00-0.01-0.00%26310.00%
AAPL220121C002500002021-10-22 3:48PM EDT250.000.060.050.06-0.01-14.29%31357,22540.53%
AAPL220121C002550002020-08-27 11:00AM EDT255.00256.56250.55255.00+0.01+0.00%26110.00%
AAPL220121C002600002021-10-22 2:30PM EDT260.000.090.040.05+0.05+125.00%312,87342.38%
AAPL220121C002650002020-08-25 10:09AM EDT265.00238.40241.75246.50+0.02+0.01%100.00%
AAPL220121C002700002020-08-28 3:40PM EDT270.00240.00237.15242.00-1.00-0.41%62,6160.00%
AAPL220121C002800002020-08-28 3:26PM EDT280.00233.58229.15233.50-2.08-0.88%42,0560.00%
AAPL220121C002900002020-08-26 11:55AM EDT290.00226.52221.00225.50+0.02+0.01%87680.00%
AAPL220121C003000002020-08-28 3:40PM EDT300.00219.00212.55217.00+3.07+1.42%196,7090.00%
AAPL220121C003100002020-08-27 3:43PM EDT310.00208.96204.65209.00-0.01-0.00%61,3260.00%
AAPL220121C003200002020-08-28 3:56PM EDT320.00199.00198.00200.85-3.50-1.73%493,7560.00%
AAPL220121C003300002020-08-28 3:01PM EDT330.00192.76189.50193.05+1.41+0.74%102,1200.00%
AAPL220121C003400002020-08-28 11:41AM EDT340.00186.50181.95185.30-0.54-0.29%11,8340.00%
AAPL220121C003500002020-08-28 3:56PM EDT350.00175.90174.65178.00-2.49-1.40%104,3800.00%
AAPL220121C003600002020-08-28 3:47PM EDT360.00175.15167.50170.65+4.63+2.72%341,8740.00%
AAPL220121C003700002020-08-28 12:35PM EDT370.00166.50160.55163.65+6.50+4.06%201,1110.00%
AAPL220121C003800002020-08-27 12:04PM EDT380.00159.68153.85156.60-0.01-0.01%81,0770.00%
AAPL220121C003900002020-08-27 10:54AM EDT390.00149.50147.20150.00-3.31-2.17%28491,431.25%
AAPL220121C004000002020-08-28 3:54PM EDT400.00142.55140.90142.15-2.08-1.44%306,539874.17%
AAPL220121C004100002020-08-27 1:03PM EDT410.00135.00134.80137.450.00-30782.01%
AAPL220121C004150002020-08-24 2:49PM EDT415.00135.43131.80134.450.00-6193744.80%
AAPL220121C004200002020-08-27 10:36AM EDT420.00132.67128.90131.45-2.28-1.69%11,949713.75%
AAPL220121C004250002020-08-26 1:36PM EDT425.00130.30125.90128.500.00-11217686.35%
AAPL220121C004300002020-08-26 11:32AM EDT430.00126.57123.20125.65-0.07-0.06%441,662663.57%
AAPL220121C004350002020-08-26 12:53PM EDT435.00125.00120.40122.850.00-2341642.66%
AAPL220121C004400002020-08-28 11:30AM EDT440.00119.00117.70120.05-2.54-2.09%15765623.80%
AAPL220121C004450002020-08-25 3:53PM EDT445.00118.45115.00117.35+3.64+3.17%1216606.62%
AAPL220121C004500002020-08-28 3:56PM EDT450.00114.85112.40114.80+0.05+0.04%1402,903591.31%
AAPL220121C004550002020-08-27 12:48PM EDT455.00111.75109.80112.100.00-2101576.44%
AAPL220121C004600002020-08-28 3:41PM EDT460.00112.15107.30109.55+2.15+1.95%8614563.05%
AAPL220121C004650002020-08-28 1:55PM EDT465.00106.03104.85107.00-1.82-1.69%12232550.44%
AAPL220121C004700002020-08-28 2:49PM EDT470.00105.30102.45104.60+2.92+2.85%14679538.89%
AAPL220121C004750002020-08-26 9:51AM EDT475.00103.45100.05102.15-0.55-0.53%1301527.66%
AAPL220121C004800002020-08-28 2:47PM EDT480.00100.0097.7599.80-1.47-1.45%41,046517.34%
AAPL220121C004850002020-08-28 2:01PM EDT485.0097.2095.5097.55-2.75-2.75%2340507.72%
AAPL220121C004900002020-08-28 3:50PM EDT490.0097.5093.3095.25+1.20+1.25%511,713498.38%
AAPL220121C005000002020-08-28 3:59PM EDT500.0090.0089.9591.30-1.64-1.79%1,29411,818484.16%
AAPL220121C005050002020-08-28 3:34PM EDT505.0089.8588.1088.85+0.30+0.34%100475.90%
AAPL220121C005100002020-08-28 3:47PM EDT510.0089.2585.0086.70+2.70+3.12%37599465.88%
AAPL220121C005150002020-08-28 3:19PM EDT515.0085.1983.0084.85-2.62-2.98%10931458.95%
AAPL220121C005200002020-08-28 1:33PM EDT520.0081.5581.1082.85-4.10-4.79%101,717452.05%
AAPL220121C005400002020-08-28 3:34PM EDT540.0075.9273.8575.40-0.38-0.50%112,721427.26%
AAPL220121C005600002020-08-28 2:55PM EDT560.001,242.44357.50362.50+1,171.98+1,663.33%210220.00%
AAPL220121C005800002020-08-28 3:50PM EDT580.001,224.60352.50357.50+1,160.50+1,810.45%8220.00%
AAPL220121C006000002020-08-28 3:57PM EDT600.00354.60348.00353.00+297.60+522.11%84810.00%
AAPL220121C006200002020-08-28 3:55PM EDT620.001,216.96343.00348.00+1,163.56+2,178.95%202100.00%
AAPL220121C006400002020-08-28 2:51PM EDT640.001,379.36338.00343.00+1,331.06+2,755.82%43070.00%
AAPL220121C006600002020-08-28 3:54PM EDT660.001,188.00333.50338.50+1,143.81+2,588.39%1401460.00%
AAPL220121C006800002020-08-28 3:14PM EDT680.001,113.16328.50333.50+1,072.36+2,628.33%212970.00%
AAPL220121C007000002020-08-28 3:59PM EDT700.0037.3536.1537.35+0.20+0.54%22968319.78%
AAPL220121C007200002020-08-28 3:41PM EDT720.001,035.40319.00324.00+1,000.55+2,871.02%192570.00%
AAPL220121C007400002020-08-28 3:54PM EDT740.0031.9830.7031.90-0.02-0.06%55256305.84%
AAPL220121C008000002020-08-28 3:29PM EDT800.00304.00300.00305.00+279.00+1,116.00%631,0980.00%
AAPL220121C009000002020-08-28 3:26PM EDT900.0018.1317.3518.40+0.03+0.17%5-271.90%
AAPL220121C010000002020-08-28 3:59PM EDT1,000.0013.3313.2514.05-0.22-1.62%426-261.83%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220121P000250002021-10-22 2:33PM EDT25.000.010.000.010.00-11,040109.38%
AAPL220121P000275002021-10-11 9:53AM EDT27.500.010.000.020.00-593,501110.94%
AAPL220121P000287502021-10-14 10:15AM EDT28.750.010.000.050.00-7978117.19%
AAPL220121P000300002021-09-20 2:14PM EDT30.000.020.000.050.00-17011,730114.06%
AAPL220121P000312502021-10-20 10:17AM EDT31.250.010.000.010.00-5076596.88%
AAPL220121P000325002021-10-19 1:59PM EDT32.500.010.000.040.00-51,041106.25%
AAPL220121P000337502021-10-22 12:31PM EDT33.750.010.000.020.00-141196.88%
AAPL220121P000350002021-10-13 10:30AM EDT35.000.020.010.050.00-8998104.69%
AAPL220121P000362502021-10-22 12:30PM EDT36.250.010.000.03-0.01-50.00%277796.09%
AAPL220121P000375002021-10-05 12:39PM EDT37.500.030.000.050.00-516,33198.44%
AAPL220121P000387502021-09-28 11:33AM EDT38.750.040.000.050.00-11,57196.09%
AAPL220121P000400002021-10-22 12:31PM EDT40.000.020.010.05+0.01+100.00%13,15495.31%
AAPL220121P000412502021-10-14 2:33PM EDT41.250.020.000.050.00-42,89991.41%
AAPL220121P000425002021-10-14 11:11AM EDT42.500.020.000.040.00-411,80587.50%
AAPL220121P000437502021-10-18 11:01AM EDT43.750.020.010.040.00-53,33987.50%
AAPL220121P000450002021-10-21 12:41PM EDT45.000.020.010.030.00-1110,11283.59%
AAPL220121P000462502021-09-20 2:53PM EDT46.250.090.020.060.00-64,21287.89%
AAPL220121P000475002021-10-15 12:42PM EDT47.500.030.010.060.00-15,15584.77%
AAPL220121P000487502021-10-12 10:09AM EDT48.750.060.010.060.00-24,67482.81%
AAPL220121P000500002021-10-11 10:24AM EDT50.000.010.010.04-0.04-80.00%1029,32278.13%
AAPL220121P000512502021-09-17 12:55PM EDT51.250.090.020.050.00-105,94079.30%
AAPL220121P000525002021-10-12 11:02AM EDT52.500.070.000.070.00-28,29077.34%
AAPL220121P000537502021-10-21 10:26AM EDT53.750.030.030.070.00-154,13278.91%
AAPL220121P000550002021-10-15 12:48PM EDT55.000.030.030.060.00-118,22476.17%
AAPL220121P000562502021-10-19 3:22PM EDT56.250.040.000.060.00-486,14171.48%
AAPL220121P000575002021-10-19 3:22PM EDT57.500.050.020.080.00-807,82673.83%
AAPL220121P000587502021-10-14 11:44AM EDT58.750.050.030.080.00-463,84473.05%
AAPL220121P000600002021-10-22 2:15PM EDT60.000.050.040.05+0.01+25.00%2523,68569.92%
AAPL220121P000612502021-10-22 2:42PM EDT61.250.060.000.08-0.01-14.29%55,50467.58%
AAPL220121P000625002021-10-21 2:09PM EDT62.500.060.010.070.00-213,44166.02%
AAPL220121P000637502021-10-19 3:17PM EDT63.750.060.010.090.00-15,00066.21%
AAPL220121P000650002021-10-21 12:42PM EDT65.000.050.050.090.00-16,77467.19%
AAPL220121P000662502021-10-21 12:42PM EDT66.250.050.020.100.00-12,61264.65%
AAPL220121P000675002021-10-21 12:42PM EDT67.500.060.050.100.00-110,74965.04%
AAPL220121P000700002021-10-22 3:18PM EDT70.000.090.040.11-0.02-18.18%3512,41862.11%
AAPL220121P000725002021-10-21 3:26PM EDT72.500.080.050.100.00-408,54359.47%
AAPL220121P000750002021-10-21 3:53PM EDT75.000.100.070.110.00-25926,75058.20%
AAPL220121P000775002021-10-22 1:08PM EDT77.500.120.080.16+0.01+9.09%45,59357.62%
AAPL220121P000800002021-10-22 3:39PM EDT80.000.160.100.180.00-10323,85256.25%
AAPL220121P000825002021-10-21 10:14AM EDT82.500.160.120.200.00-16,29254.69%
AAPL220121P000850002021-10-22 12:17PM EDT85.000.190.160.22+0.01+5.56%612,30453.52%
AAPL220121P000875002021-10-21 3:16PM EDT87.500.210.180.240.00-1047,62651.81%
AAPL220121P000900002021-10-22 3:41PM EDT90.000.240.210.250.00-13921,92850.05%
AAPL220121P000925002021-10-21 3:19PM EDT92.500.260.260.300.00-908,85949.71%
AAPL220121P000950002021-10-22 3:45PM EDT95.000.290.280.310.00-918,64047.56%
AAPL220121P000975002021-10-21 1:54PM EDT97.500.330.320.350.00-220,78246.09%
AAPL220121P001000002021-10-22 3:22PM EDT100.000.370.350.38+0.02+5.71%5548,87744.34%
AAPL220121P001025002021-10-22 2:39PM EDT102.500.410.400.43-0.01-2.38%1026,86442.94%
AAPL220121P001037502021-10-22 3:40PM EDT103.750.430.420.45-0.01-2.27%609,47142.14%
AAPL220121P001050002021-10-22 1:08PM EDT105.000.460.440.48+0.01+2.22%31338,47041.46%
AAPL220121P001062502021-10-21 3:08PM EDT106.250.460.470.510.00-11611,54540.77%
AAPL220121P001075002021-10-22 1:53PM EDT107.500.500.500.52+0.01+2.04%109,12239.75%
AAPL220121P001087502021-10-22 1:32PM EDT108.750.530.530.55-0.03-5.36%69,49039.01%
AAPL220121P001100002021-10-22 2:55PM EDT110.000.570.560.60+0.03+5.56%28953,97838.53%
AAPL220121P001112502021-10-22 1:43PM EDT111.250.590.600.63-0.02-3.28%511,15237.74%
AAPL220121P001125002021-10-22 1:44PM EDT112.500.640.640.69-0.01-1.54%716,09437.31%
AAPL220121P001137502021-10-22 1:53PM EDT113.750.670.680.72-0.04-5.63%48,58736.45%
AAPL220121P001150002021-10-22 3:36PM EDT115.000.710.720.760.00-30329,42335.71%
AAPL220121P001162502021-10-22 2:00PM EDT116.250.770.770.82-0.01-1.28%48,09435.14%
AAPL220121P001175002021-10-22 2:01PM EDT117.500.840.820.88+0.03+3.70%48,63134.55%
AAPL220121P001187502021-10-22 2:02PM EDT118.750.880.880.92-0.03-3.30%469,82133.70%
AAPL220121P001200002021-10-22 3:41PM EDT120.000.940.950.97+0.04+4.44%3652,01932.94%
AAPL220121P001212502021-10-22 3:35PM EDT121.251.001.021.06+0.04+4.17%618,62132.50%
AAPL220121P001225002021-10-22 12:10PM EDT122.501.111.091.14+0.04+3.74%5621,62231.90%
AAPL220121P001250002021-10-22 3:59PM EDT125.001.291.271.32+0.09+7.50%9864,03530.71%
AAPL220121P001262502021-10-22 3:05PM EDT126.251.361.361.410.00-11813,03830.05%
AAPL220121P001275002021-10-22 1:59PM EDT127.501.501.471.54-0.02-1.32%2611,52729.60%
AAPL220121P001287502021-10-22 3:20PM EDT128.751.611.601.66+0.07+4.55%1168,44329.02%
AAPL220121P001300002021-10-22 3:42PM EDT130.001.741.741.80+0.09+5.45%25676,18928.49%
AAPL220121P001350002021-10-22 3:59PM EDT135.002.522.492.57+0.17+7.23%40163,04826.78%
AAPL220121P001400002021-10-22 3:42PM EDT140.003.583.603.70+0.20+5.92%32038,33325.31%
AAPL220121P001450002021-10-22 3:58PM EDT145.005.205.255.30+0.24+4.84%1,20374,81824.05%
AAPL220121P001500002021-10-22 3:53PM EDT150.007.457.507.60+0.38+5.37%70846,95623.43%
AAPL220121P001550002021-10-22 3:59PM EDT155.0010.4210.4010.55+0.37+3.68%599,08323.11%
AAPL220121P001600002021-10-22 3:42PM EDT160.0013.8013.9514.15+0.28+2.07%274,79623.29%
AAPL220121P001650002021-10-20 1:02PM EDT165.0017.6818.0018.200.00-34,65923.66%
AAPL220121P001700002021-10-22 3:53PM EDT170.0022.2022.4022.60-0.60-2.63%23410,56624.33%
AAPL220121P001750002021-10-19 3:31PM EDT175.0027.4427.0527.250.00-74,27025.42%
AAPL220121P001800002021-10-19 3:31PM EDT180.0032.2531.8032.050.00-113,11726.87%
AAPL220121P001850002021-10-18 3:59PM EDT185.0038.7736.7036.900.00-11,51128.22%
AAPL220121P001900002021-10-18 3:59PM EDT190.0043.6941.6041.850.00-11,14430.27%
AAPL220121P001950002021-10-20 9:31AM EDT195.0046.4546.5546.750.00-451,01731.45%
AAPL220121P002000002021-10-15 9:36AM EDT200.0056.7351.5051.750.00-101,56133.74%
AAPL220121P002050002021-09-10 11:51AM EDT205.0056.2661.6063.050.00-1021971.08%
AAPL220121P002100002021-10-07 11:17AM EDT210.0066.5061.4561.700.00-3513237.28%
AAPL220121P002150002021-09-07 9:48AM EDT215.0060.1569.0073.200.00-16171.17%
AAPL220121P002200002021-10-18 12:31PM EDT220.0074.9571.4571.700.00-123741.26%
AAPL220121P002250002021-08-17 3:02PM EDT225.0075.1579.0579.200.00-1065.38%
AAPL220121P002300002021-08-25 5:20PM EDT230.0084.7083.1083.350.00-2024961.44%
AAPL220121P002350002020-08-24 1:00PM EDT235.007.807.708.450.00-100.00%
AAPL220121P002400002021-10-18 12:31PM EDT240.0094.9591.4091.650.00-135147.46%
AAPL220121P002450002020-08-27 2:01PM EDT245.009.008.709.400.00-15340.00%
AAPL220121P002500002021-10-04 10:59AM EDT250.00111.00101.40101.650.00-185950.73%
AAPL220121P002550002020-08-28 10:55AM EDT255.0010.109.7510.50+0.50+5.21%21,0400.00%
AAPL220121P002600002021-10-15 2:33PM EDT260.00115.65111.40111.650.00-214050.49%
AAPL220121P002650002020-08-26 3:59PM EDT265.0010.6011.0011.750.00-500.00%
AAPL220121P002700002020-08-28 3:47PM EDT270.0012.0511.6012.40-0.45-3.60%412,8430.00%
AAPL220121P002800002020-08-28 3:13PM EDT280.0013.6013.0013.80+0.90+7.09%242,1710.00%
AAPL220121P002900002020-08-25 11:11AM EDT290.0014.6814.5515.35+0.01+0.07%11,1220.00%
AAPL220121P003000002020-08-28 3:00PM EDT300.0016.7016.3017.10-0.09-0.54%1600.00%
AAPL220121P003100002020-08-25 9:31AM EDT310.0018.0018.1518.950.00-37990.00%
AAPL220121P003200002020-08-28 3:31PM EDT320.0020.4020.1521.00+0.12+0.59%222,7980.00%
AAPL220121P003300002020-08-27 2:37PM EDT330.0022.9222.3523.25+0.02+0.09%273800.00%
AAPL220121P003400002020-08-27 12:45PM EDT340.0025.7624.7525.65+0.01+0.04%157600.00%
AAPL220121P003500002020-08-28 1:38PM EDT350.0027.1627.3028.25-1.53-5.33%3191,6320.00%
AAPL220121P003600002020-08-28 3:40PM EDT360.0029.9030.0531.00+0.80+2.75%426680.00%
AAPL220121P003700002020-08-28 12:04PM EDT370.0032.8033.0034.00+0.80+2.50%21920.00%
AAPL220121P003800002020-08-27 9:58AM EDT380.0034.1636.2037.15+0.01+0.03%12070.00%
AAPL220121P003900002020-08-26 2:19PM EDT390.0038.0039.5040.55+0.02+0.05%22500.00%
AAPL220121P004000002020-08-28 3:02PM EDT400.0043.6043.0544.10+0.42+0.97%1141,4830.00%
AAPL220121P004100002020-08-28 2:13PM EDT410.0046.3546.8047.95-0.85-1.80%1600.00%
AAPL220121P004150002020-08-28 2:13PM EDT415.0048.3548.7549.95+1.15+2.44%100.00%
AAPL220121P004200002020-08-28 11:04AM EDT420.0050.9650.7551.95+0.16+0.31%101120.00%
AAPL220121P004250002020-08-24 3:33PM EDT425.0051.7652.8054.050.00-14910.00%
AAPL220121P004300002020-08-27 10:05AM EDT430.0053.6554.9556.200.00-11200.00%
AAPL220121P004350002020-08-24 3:14PM EDT435.0057.0057.1058.350.00-15550.00%
AAPL220121P004400002020-08-26 12:04PM EDT440.001.501.221.52-56.80-97.43%247370.00%
AAPL220121P004450002020-08-21 10:54AM EDT445.0061.9461.6062.900.00-5850.00%
AAPL220121P004500002020-08-27 2:25PM EDT450.0063.6163.9065.20-0.89-1.38%27670.00%
AAPL220121P004550002020-08-27 11:02AM EDT455.0064.7066.3067.650.00-11000.00%
AAPL220121P004600002020-08-26 1:22PM EDT460.006.401.351.82-60.60-90.45%101130.00%
AAPL220121P004650002020-08-26 3:01PM EDT465.0070.1671.2572.600.00-5560.00%
AAPL220121P004700002020-08-26 11:49AM EDT470.0072.0273.7575.150.00-100.00%
AAPL220121P004750002020-08-26 12:24PM EDT475.0074.0076.3077.750.00-1310.00%
AAPL220121P004800002020-08-28 12:24PM EDT480.006.641.501.97-70.66-91.41%42,6820.00%
AAPL220121P004850002020-08-26 9:48AM EDT485.0078.0081.6583.150.00-5500.00%
AAPL220121P004900002020-08-28 3:01PM EDT490.0084.4084.4085.90-2.10-2.43%23220.00%
AAPL220121P005000002020-08-28 3:38PM EDT500.008.401.652.12-81.57-90.66%1,5801750.00%
AAPL220121P005050002020-08-28 3:10PM EDT505.0092.8592.9094.500.00-10600.00%
AAPL220121P005100002020-08-27 2:22PM EDT510.0096.2895.8097.450.00-4700.00%
AAPL220121P005150002020-08-26 2:15PM EDT515.0096.0898.80100.450.00-2220.00%
AAPL220121P005200002020-08-26 10:48AM EDT520.002.071.802.26-97.93-97.93%12080.00%
AAPL220121P005400002020-08-25 1:10PM EDT540.002.301.972.44-113.40-98.01%2660.00%
AAPL220121P005600002020-08-27 1:16PM EDT560.008.802.142.53-121.05-93.22%-1530.00%
AAPL220121P005800002020-08-25 10:23AM EDT580.0010.202.312.79-133.80-92.92%11320.00%
AAPL220121P006000002020-08-26 3:22PM EDT600.002.932.532.97-149.25-98.07%24,4600.00%
AAPL220121P006200002020-08-24 3:58PM EDT620.0011.602.703.20-157.30-93.13%-2410.00%
AAPL220121P006400002020-08-24 11:41AM EDT640.0011.842.913.20-169.66-93.48%-5830.00%
AAPL220121P006600002020-08-24 3:58PM EDT660.0014.403.103.65-185.54-92.80%36180.00%
AAPL220121P006800002020-08-24 11:35AM EDT680.0014.203.303.85-200.84-93.40%823,0330.00%
AAPL220121P007000002020-08-27 3:27PM EDT700.0015.003.554.15-219.10-93.59%119550.00%