Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.84+1.08 (+0.75%)
At close: 4:00PM EDT
144.97 +0.13 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220617C000287502021-08-25 5:20PM EDT28.75117.67118.05118.300.00-66708135.64%
AAPL220617C000300002021-08-25 5:20PM EDT30.00115.99116.80117.050.00-246248132.06%
AAPL220617C000312502021-08-25 5:20PM EDT31.25114.40115.55115.800.00-10046128.64%
AAPL220617C000325002021-10-14 12:23PM EDT32.50110.80112.15112.400.00-4047370.31%
AAPL220617C000337502021-08-25 5:20PM EDT33.75113.50113.15113.350.00-5028123.34%
AAPL220617C000350002021-09-27 11:19AM EDT35.00110.25109.65109.900.00-54066.99%
AAPL220617C000362502021-08-25 5:20PM EDT36.25110.70110.65110.850.00-5424117.46%
AAPL220617C000375002021-09-21 12:52PM EDT37.50106.40107.20107.400.00-11,60863.87%
AAPL220617C000387502021-08-23 10:18AM EDT38.75110.45108.10108.350.00-2025111.72%
AAPL220617C000400002021-09-21 3:33PM EDT40.00104.20104.65104.900.00-510860.94%
AAPL220617C000412502021-08-25 10:30AM EDT41.25107.50105.60105.850.00-4067106.69%
AAPL220617C000425002021-08-25 5:20PM EDT42.5094.55104.40104.650.00-1101104.91%
AAPL220617C000437502021-10-05 1:42PM EDT43.7598.30100.95101.150.00-2018956.64%
AAPL220617C000450002021-09-08 2:01PM EDT45.00105.4597.0098.900.00-24800.00%
AAPL220617C000462502021-09-27 12:26PM EDT46.2598.8098.4598.650.00-826154.10%
AAPL220617C000475002021-08-26 11:09AM EDT47.50100.7599.4599.700.00-4631196.58%
AAPL220617C000487502021-09-15 3:52PM EDT48.75100.7095.9596.200.00-341055.66%
AAPL220617C000500002021-10-04 1:08PM EDT50.0088.6594.7094.950.00-32,90654.49%
AAPL220617C000525002021-08-23 2:42PM EDT52.5097.8994.5094.750.00-1684689.16%
AAPL220617C000550002021-10-15 3:09PM EDT55.0089.4689.7590.00+0.92+1.04%101,33852.34%
AAPL220617C000575002021-10-15 11:26AM EDT57.5086.7586.5587.50-0.50-0.57%32,78850.10%
AAPL220617C000600002021-10-11 1:11PM EDT60.0084.1484.8585.050.00-12,37449.85%
AAPL220617C000625002021-10-08 3:57PM EDT62.5080.8182.4082.600.00-49,24849.22%
AAPL220617C000637502021-10-06 1:01PM EDT63.7576.5081.2081.350.00-121,67648.19%
AAPL220617C000650002021-10-15 11:30AM EDT65.0079.4479.9580.10+1.56+2.00%13,03447.12%
AAPL220617C000675002021-10-07 3:49PM EDT67.5076.4577.5077.700.00-125,01747.49%
AAPL220617C000700002021-10-15 10:54AM EDT70.0074.5075.0575.25+3.50+4.93%16,29246.44%
AAPL220617C000725002021-10-12 3:59PM EDT72.5069.7072.6072.800.00-53,31945.31%
AAPL220617C000750002021-10-14 2:20PM EDT75.0069.0470.2070.350.00-216,47344.14%
AAPL220617C000775002021-10-11 9:41AM EDT77.5066.6067.7567.950.00-13,04443.63%
AAPL220617C000800002021-10-15 2:11PM EDT80.0065.1365.3565.50+1.47+2.31%173,84142.31%
AAPL220617C000825002021-10-11 9:46AM EDT82.5062.1562.9063.100.00-26,00641.55%
AAPL220617C000850002021-10-15 1:06PM EDT85.0060.1160.5060.70+0.94+1.59%26,86140.70%
AAPL220617C000875002021-10-12 3:37PM EDT87.5055.5758.1558.350.00-53,18140.21%
AAPL220617C000900002021-10-13 9:53AM EDT90.0051.2555.7556.100.00-103,78840.33%
AAPL220617C000925002021-10-04 12:22PM EDT92.5048.1053.4053.550.00-13,08538.05%
AAPL220617C000950002021-10-14 10:27AM EDT95.0050.8051.0051.20+1.35+2.73%17,18337.24%
AAPL220617C000975002021-10-12 3:50PM EDT97.5045.8548.7049.050.00-1,0005,19137.59%
AAPL220617C001000002021-10-15 3:48PM EDT100.0046.1446.3546.60+1.29+2.88%2317,32635.96%
AAPL220617C001025002021-10-14 12:20PM EDT102.5042.9244.0544.300.00-68,74135.16%
AAPL220617C001037502021-09-22 12:00PM EDT103.7544.5542.9543.150.00-57,52434.72%
AAPL220617C001050002021-10-15 10:20AM EDT105.0041.1541.8042.00+0.33+0.81%83,88634.27%
AAPL220617C001062502021-10-14 10:00AM EDT106.2539.0540.6540.900.00-31,25434.02%
AAPL220617C001075002021-10-14 10:00AM EDT107.5037.9539.5539.750.00-299833.52%
AAPL220617C001087502021-10-08 10:26AM EDT108.7538.1538.4538.650.00-737633.22%
AAPL220617C001100002021-10-15 3:44PM EDT110.0037.3537.3537.55+0.85+2.33%2211,05732.88%
AAPL220617C001112502021-10-13 9:42AM EDT111.2532.7036.2536.450.00-14,59532.52%
AAPL220617C001125002021-10-15 9:41AM EDT112.5034.9535.1535.50+0.89+2.61%53,85032.70%
AAPL220617C001137502021-10-14 12:53PM EDT113.7533.0534.1034.300.00-157731.90%
AAPL220617C001150002021-10-15 3:01PM EDT115.0033.0233.0033.35+1.32+4.16%49,20631.99%
AAPL220617C001162502021-10-13 12:03PM EDT116.2528.2531.9532.300.00-282331.68%
AAPL220617C001175002021-10-13 1:06PM EDT117.5027.5330.9531.250.00-43,86831.34%
AAPL220617C001187502021-10-14 12:28PM EDT118.7528.9129.9030.250.00-174131.13%
AAPL220617C001200002021-10-15 3:56PM EDT120.0029.0028.9029.10+0.90+3.20%3416,47430.42%
AAPL220617C001212502021-10-14 11:42AM EDT121.2526.5727.9028.200.00-1487,22230.45%
AAPL220617C001225002021-10-13 3:18PM EDT122.5023.9226.9027.200.00-324,99830.14%
AAPL220617C001250002021-10-15 3:59PM EDT125.0025.1525.0025.30+0.82+3.37%379,94029.71%
AAPL220617C001300002021-10-15 3:57PM EDT130.0021.5021.3521.65+0.83+4.02%2110,07228.79%
AAPL220617C001350002021-10-15 3:59PM EDT135.0018.1518.0518.30+0.65+3.71%1512,09428.01%
AAPL220617C001400002021-10-15 3:59PM EDT140.0015.1015.0515.30+0.55+3.78%16229,04327.41%
AAPL220617C001450002021-10-15 3:39PM EDT145.0012.4912.5012.65+0.44+3.65%23614,24426.92%
AAPL220617C001500002021-10-15 3:59PM EDT150.0010.3010.2010.35+0.50+5.10%28123,67026.54%
AAPL220617C001550002021-10-15 3:58PM EDT155.008.358.258.45+0.45+5.70%10513,74426.38%
AAPL220617C001600002021-10-15 3:58PM EDT160.006.756.656.80+0.30+4.65%47022,89026.15%
AAPL220617C001650002021-10-15 3:56PM EDT165.005.375.355.50+0.29+5.71%8813,39226.15%
AAPL220617C001700002021-10-15 3:57PM EDT170.004.404.304.40+0.30+7.32%41216,24626.11%
AAPL220617C001750002021-10-15 1:14PM EDT175.003.413.453.55+0.07+2.10%514,35526.22%
AAPL220617C001800002021-10-15 3:56PM EDT180.002.792.762.86+0.06+2.20%16716,27326.36%
AAPL220617C001850002021-10-15 2:10PM EDT185.002.262.232.31+0.08+3.67%134,11326.53%
AAPL220617C001900002021-10-15 12:33PM EDT190.001.781.811.89+0.02+1.14%38711,08726.80%
AAPL220617C001950002021-10-14 12:26PM EDT195.001.491.491.560.00-62,64627.12%
AAPL220617C002000002021-10-15 3:58PM EDT200.001.261.251.26+0.06+5.00%9513,93727.27%
AAPL220617C002100002021-10-15 10:30AM EDT210.000.860.860.92-0.01-1.15%32,51928.22%
AAPL220617C002200002021-10-15 3:37PM EDT220.000.640.630.68+0.02+3.23%641,67829.10%
AAPL220617C002250002021-10-15 3:52PM EDT225.000.570.540.59+0.01+1.79%24,01829.54%
AAPL220617C002300002021-10-15 2:42PM EDT230.000.510.470.52+0.07+15.91%1921,16530.03%
AAPL220617C002400002021-10-15 9:40AM EDT240.000.390.370.42-0.06-13.33%2461231.08%
AAPL220617C002500002021-10-15 3:40PM EDT250.000.320.300.33+0.01+3.23%2313,36731.89%
AAPL220617C002550002020-08-27 1:58PM EDT255.00257.80253.50258.000.00-500.00%
AAPL220617C002600002021-10-15 2:46PM EDT260.000.290.230.29+0.02+7.41%15513,45033.13%
AAPL220617C002700002020-08-28 11:51AM EDT270.00246.07241.00245.50-2.94-1.18%11,1800.00%
AAPL220617C002800002020-08-28 11:04AM EDT280.00236.38232.90237.00-4.32-1.79%500.00%
AAPL220617C002900002020-08-28 9:30AM EDT290.00231.30224.90229.00+4.09+1.80%19500.00%
AAPL220617C003000002020-08-28 2:41PM EDT300.00220.00217.10221.50-2.00-0.90%115,0560.00%
AAPL220617C003100002020-08-26 11:00AM EDT310.00211.07209.45213.50-2.93-1.37%19550.00%
AAPL220617C003200002020-08-28 2:58PM EDT320.00204.68202.00206.00-0.55-0.27%800.00%
AAPL220617C003300002020-08-28 3:42PM EDT330.00202.00194.70199.00+1.30+0.65%400.00%
AAPL220617C003400002020-08-28 1:33PM EDT340.00188.32187.60191.85-3.74-1.95%29830.00%
AAPL220617C003500002020-08-28 3:41PM EDT350.00187.00180.70184.80+2.67+1.45%111,1620.00%
AAPL220617C003600002020-08-28 2:09PM EDT360.00177.00174.50177.95-0.50-0.28%15400.00%
AAPL220617C003700002020-08-28 12:42PM EDT370.00170.65167.40171.30-3.35-1.93%31,0630.00%
AAPL220617C003800002020-08-27 1:26PM EDT380.00164.00161.05164.800.00-31,8450.00%
AAPL220617C003900002020-08-28 12:21PM EDT390.00158.75154.95158.55-0.50-0.31%11,4990.00%
AAPL220617C004000002020-08-28 3:21PM EDT400.00152.65148.90152.45+0.52+0.34%1200.00%
AAPL220617C004100002020-08-25 12:27PM EDT410.00148.00143.15146.60+7.00+4.96%82,0560.00%
AAPL220617C004150002020-08-20 3:03PM EDT415.00116.47140.30143.700.00-11,648614.75%
AAPL220617C004200002020-08-28 12:16PM EDT420.00141.01137.55140.90+0.01+0.01%1801553.93%
AAPL220617C004250002020-08-26 3:07PM EDT425.00139.45134.85138.150.00-342516.24%
AAPL220617C004300002020-08-27 11:52AM EDT430.00138.39132.15135.400.00-10488.05%
AAPL220617C004350002020-08-24 3:34PM EDT435.00132.84129.55132.750.00-537466.09%
AAPL220617C004400002020-08-28 3:40PM EDT440.00131.00126.95130.10+2.53+1.97%150447.46%
AAPL220617C004450002020-08-25 12:32PM EDT445.00121.26124.45127.550.00-31,376431.82%
AAPL220617C004500002020-08-28 3:54PM EDT450.00123.75121.95125.00-2.05-1.63%141,235417.85%
AAPL220617C004550002020-08-27 3:46PM EDT455.00122.50119.50122.550.00-175405.55%
AAPL220617C004600002020-08-28 1:59PM EDT460.00387.53382.00387.00+266.53+220.27%11810.00%
AAPL220617C004650002020-08-27 9:30AM EDT465.00121.95114.85117.650.00-150384.36%
AAPL220617C004700002020-08-28 10:36AM EDT470.00115.85112.55115.35+1.53+1.34%61,024375.20%
AAPL220617C004750002020-08-28 12:03PM EDT475.00114.07110.25113.05+0.47+0.41%1978366.55%
AAPL220617C004800002020-08-28 3:12PM EDT480.001,292.00377.00382.00+1,180.40+1,057.71%1950.00%
AAPL220617C004850002020-08-28 3:14PM EDT485.00109.90106.05108.75+0.58+0.53%2752,296351.86%
AAPL220617C004900002020-08-27 3:57PM EDT490.00108.37103.80106.45+2.00+1.88%1164344.49%
AAPL220617C005000002020-08-28 11:49AM EDT500.001,308.00372.00377.00+1,205.00+1,169.90%3190.00%
AAPL220617C005200002020-08-28 1:32PM EDT520.00963.00367.50372.50+869.00+924.47%41520.00%
AAPL220617C005400002020-08-28 2:59PM EDT540.001,474.60362.50367.50+1,387.60+1,594.94%4490.00%
AAPL220617C005600002020-08-28 12:24PM EDT560.001,228.44357.50362.50+1,148.53+1,437.28%21170.00%
AAPL220617C005800002020-08-28 3:09PM EDT580.001,214.24352.50357.50+1,139.64+1,527.67%7900.00%
AAPL220617C006000002020-08-27 3:56PM EDT600.001,400.00348.00353.00+1,331.55+1,945.29%16350.00%
AAPL220617C006200002020-08-26 1:43PM EDT620.001,156.00343.00348.00+1,092.05+1,707.66%1170.00%
AAPL220617C006400002020-08-28 1:30PM EDT640.001,367.60338.50343.50+1,307.90+2,190.79%74160.00%
AAPL220617C006600002020-08-28 9:30AM EDT660.001,120.00333.50338.50+1,064.55+1,919.84%1500.00%
AAPL220617C006800002020-08-27 12:59PM EDT680.00333.83329.00334.00+283.63+565.00%301460.00%
AAPL220617C007000002020-08-28 3:12PM EDT700.001,125.00324.00329.00+1,079.20+2,356.33%127520.00%
AAPL220617C007200002020-08-28 12:29PM EDT720.001,106.80319.50324.50+1,063.55+2,459.08%13620.00%
AAPL220617C007400002020-08-28 1:46PM EDT740.00932.00315.00320.00+891.00+2,173.17%7780.00%
AAPL220617C010000002020-08-28 3:48PM EDT1,000.0020.3118.8520.15+1.36+7.18%5129176.87%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220617P000287502021-10-13 2:46PM EDT28.750.050.030.060.00-51,20474.22%
AAPL220617P000300002021-09-20 9:30AM EDT30.000.070.020.070.00-553272.27%
AAPL220617P000312502021-09-30 12:31PM EDT31.250.090.040.080.00-544072.66%
AAPL220617P000325002021-10-04 11:30AM EDT32.500.100.040.090.00-851771.29%
AAPL220617P000337502021-10-07 9:58AM EDT33.750.090.040.090.00-339469.53%
AAPL220617P000350002021-10-04 3:50PM EDT35.000.110.050.100.00-102,03768.95%
AAPL220617P000362502021-10-07 9:57AM EDT36.250.120.060.110.00-31,40868.36%
AAPL220617P000375002021-09-01 9:36AM EDT37.500.100.070.200.00-43,30570.51%
AAPL220617P000387502021-08-30 3:26PM EDT38.750.110.090.380.00-4025574.22%
AAPL220617P000400002021-10-04 1:55PM EDT40.000.100.080.130.00-201,14965.23%
AAPL220617P000412502021-10-01 3:04PM EDT41.250.190.090.140.00-1201,50264.45%
AAPL220617P000425002021-09-22 2:26PM EDT42.500.200.100.150.00-26290963.67%
AAPL220617P000437502021-09-28 11:12AM EDT43.750.220.110.160.00-121,68462.79%
AAPL220617P000450002021-10-12 2:15PM EDT45.000.170.120.170.00-203,10061.91%
AAPL220617P000462502021-09-21 3:31PM EDT46.250.270.130.190.00-63,72561.33%
AAPL220617P000475002021-09-24 12:19PM EDT47.500.260.140.200.00-2090260.45%
AAPL220617P000487502021-08-30 1:07PM EDT48.750.230.000.300.00-2060458.20%
AAPL220617P000500002021-10-15 1:55PM EDT50.000.200.170.220.00-533,93858.98%
AAPL220617P000525002021-10-01 3:05PM EDT52.500.360.210.250.00-1204,84457.72%
AAPL220617P000550002021-10-14 11:09AM EDT55.000.260.230.290.00-111,02056.25%
AAPL220617P000575002021-10-14 12:06PM EDT57.500.300.270.320.00-49,27954.88%
AAPL220617P000600002021-10-13 2:00PM EDT60.000.380.310.350.00-12,25053.47%
AAPL220617P000625002021-09-22 2:17PM EDT62.500.580.350.400.00-1143,80952.25%
AAPL220617P000637502021-10-15 1:14PM EDT63.750.410.380.430.00-103,02751.81%
AAPL220617P000650002021-10-14 11:09AM EDT65.000.450.400.450.00-14,68351.07%
AAPL220617P000675002021-10-06 9:54AM EDT67.500.720.450.510.00-1002,10750.46%
AAPL220617P000700002021-10-15 1:14PM EDT70.000.540.510.56+0.01+1.89%102,42249.12%
AAPL220617P000725002021-10-11 3:05PM EDT72.500.760.580.620.00-5001,42947.90%
AAPL220617P000750002021-10-14 12:18PM EDT75.000.700.650.690.00-45,72446.78%
AAPL220617P000775002021-09-27 3:54PM EDT77.501.020.720.760.00-14,58445.58%
AAPL220617P000800002021-10-13 9:30AM EDT80.001.080.790.840.00-65,28044.48%
AAPL220617P000825002021-10-04 10:55AM EDT82.501.410.880.930.00-504,31443.41%
AAPL220617P000850002021-10-15 10:06AM EDT85.000.990.971.03-0.07-6.60%18,92242.38%
AAPL220617P000875002021-10-15 1:01PM EDT87.501.121.081.13-0.23-17.04%23,26741.28%
AAPL220617P000900002021-10-15 3:56PM EDT90.001.241.201.25-0.06-4.62%139,84940.31%
AAPL220617P000925002021-10-14 3:20PM EDT92.501.431.321.380.00-815,14839.33%
AAPL220617P000950002021-10-15 11:03AM EDT95.001.541.461.53-0.08-4.94%59,71638.43%
AAPL220617P000975002021-10-14 11:27AM EDT97.501.801.621.690.00-365,46737.50%
AAPL220617P001000002021-10-15 11:01AM EDT100.001.901.801.87-0.04-2.06%10020,37936.62%
AAPL220617P001025002021-10-15 9:52AM EDT102.502.052.002.07-0.20-8.89%25,53835.77%
AAPL220617P001037502021-10-14 10:59AM EDT103.752.362.112.180.00-843,29535.35%
AAPL220617P001050002021-10-15 3:33PM EDT105.002.292.222.29-0.56-19.65%39,86734.92%
AAPL220617P001062502021-10-14 3:16PM EDT106.252.492.342.410.00-13,37834.51%
AAPL220617P001075002021-10-14 3:16PM EDT107.502.632.482.540.00-1324,45134.13%
AAPL220617P001087502021-10-15 12:37PM EDT108.752.742.632.68-0.08-2.84%73,80833.75%
AAPL220617P001100002021-10-15 1:49PM EDT110.002.842.792.83-0.13-4.38%4113,82033.40%
AAPL220617P001112502021-10-15 1:48PM EDT111.253.002.932.98-1.10-26.83%242,13733.02%
AAPL220617P001125002021-10-14 10:01AM EDT112.503.453.103.150.00-803,85432.69%
AAPL220617P001137502021-10-15 3:15PM EDT113.753.353.253.35-0.90-21.18%22,67832.44%
AAPL220617P001150002021-10-15 12:50PM EDT115.003.563.453.55-0.14-3.78%2316,89032.16%
AAPL220617P001162502021-10-14 12:52PM EDT116.253.963.653.750.00-202,97331.84%
AAPL220617P001175002021-10-14 2:42PM EDT117.504.153.853.950.00-412,14931.49%
AAPL220617P001187502021-10-15 3:41PM EDT118.754.134.054.15-0.92-18.22%982,01831.12%
AAPL220617P001200002021-10-15 3:59PM EDT120.004.354.304.40-0.23-5.02%13522,37730.88%
AAPL220617P001212502021-10-13 10:24AM EDT121.255.904.554.650.00-793,53330.60%
AAPL220617P001225002021-10-15 3:46PM EDT122.504.944.804.90-0.41-7.66%33,28830.28%
AAPL220617P001250002021-10-15 3:28PM EDT125.005.475.405.50-0.28-4.87%819,25829.84%
AAPL220617P001300002021-10-15 3:44PM EDT130.006.856.756.85-0.25-3.52%20414,50428.91%
AAPL220617P001350002021-10-15 3:02PM EDT135.008.558.408.50-0.32-3.61%27712,52828.12%
AAPL220617P001400002021-10-15 3:48PM EDT140.0010.6010.4010.50-0.50-4.50%5668,25827.51%
AAPL220617P001450002021-10-15 3:38PM EDT145.0012.9412.7512.90-0.41-3.07%15510,44227.13%
AAPL220617P001500002021-10-15 3:59PM EDT150.0015.5015.4515.60-0.70-4.32%46,65526.75%
AAPL220617P001550002021-10-15 12:21PM EDT155.0019.2518.4018.70-0.17-0.88%13,44626.59%
AAPL220617P001600002021-10-15 11:06AM EDT160.0022.4021.8022.10-0.60-2.61%102,21926.50%
AAPL220617P001650002021-10-12 3:46PM EDT165.0028.6025.5025.750.00-9674326.40%
AAPL220617P001700002021-09-17 11:04AM EDT170.0029.4429.3529.700.00-21,14326.50%
AAPL220617P001750002021-10-01 10:59AM EDT175.0038.2133.5533.850.00-127626.65%
AAPL220617P001800002021-10-13 10:21AM EDT180.0042.5537.8038.150.00-129426.80%
AAPL220617P001850002021-10-13 10:19AM EDT185.0047.1042.2542.600.00-914427.03%
AAPL220617P001900002021-10-06 2:05PM EDT190.0050.8746.8047.200.00-160827.44%
AAPL220617P001950002021-10-14 11:25AM EDT195.0053.7451.4551.850.00-224027.75%
AAPL220617P002000002021-10-15 11:06AM EDT200.0056.8556.2056.60-1.62-2.77%255828.24%
AAPL220617P002100002021-09-13 9:39AM EDT210.0061.9969.5070.000.00-162943.88%
AAPL220617P002200002021-09-03 11:34AM EDT220.0067.4776.4579.750.00-636346.39%
AAPL220617P002250002021-08-30 9:43AM EDT225.0075.9081.4084.600.00-513047.45%
AAPL220617P002300002021-08-25 5:21PM EDT230.0097.5583.5583.800.00-1002940.00%
AAPL220617P002400002021-09-21 9:56AM EDT240.0096.0095.3095.700.00-14832.56%
AAPL220617P002500002021-08-30 10:36AM EDT250.0098.55107.20109.400.00-144753.72%
AAPL220617P002550002020-08-26 12:27PM EDT255.0013.2012.8013.75+0.45+3.53%27720.00%
AAPL220617P002600002021-09-10 3:41PM EDT260.00111.40120.10120.400.00-4059.19%
AAPL220617P002700002020-08-26 1:37PM EDT270.0015.0415.1516.15+0.01+0.07%100.00%
AAPL220617P002800002020-08-28 9:30AM EDT280.0017.3616.8517.90+0.66+3.95%44730.00%
AAPL220617P002900002020-08-28 9:30AM EDT290.0018.8018.8019.80-1.12-5.62%100.00%
AAPL220617P003000002020-08-27 12:35PM EDT300.0021.7620.8021.90+0.01+0.05%11,0580.00%
AAPL220617P003100002020-08-17 10:42AM EDT310.0023.4423.1024.15-0.01-0.04%13580.00%
AAPL220617P003200002020-08-26 11:23AM EDT320.0025.1225.5026.65+0.02+0.08%24300.00%
AAPL220617P003300002020-08-24 12:38PM EDT330.0027.6028.1029.25-0.01-0.04%100.00%
AAPL220617P003400002020-08-24 9:43AM EDT340.0029.0030.8532.050.00-11440.00%
AAPL220617P003500002020-08-25 11:11AM EDT350.0034.0833.8035.05+0.02+0.06%13330.00%
AAPL220617P003600002020-08-28 12:25PM EDT360.0036.4036.9538.25+0.58+1.62%258160.00%
AAPL220617P003700002020-08-28 3:53PM EDT370.0040.6040.2041.55+1.93+4.99%3240.00%
AAPL220617P003800002020-08-25 2:55PM EDT380.0043.8443.7045.10+0.02+0.05%2350.00%
AAPL220617P003900002020-08-20 3:57PM EDT390.0050.6847.4548.85-0.01-0.02%3160.00%
AAPL220617P004000002020-08-27 3:49PM EDT400.0051.2051.4052.000.00-105320.00%
AAPL220617P004100002020-08-28 12:16PM EDT410.0055.1155.4056.90+0.18+0.33%1210.00%
AAPL220617P004150002020-08-28 3:44PM EDT415.0056.6557.5059.10-1.93-3.29%5100.00%
AAPL220617P004200002020-08-28 3:44PM EDT420.0058.8059.7061.30-2.50-4.08%6530.00%
AAPL220617P004250002020-08-27 10:11AM EDT425.0061.0061.9063.550.00-17170.00%
AAPL220617P004300002020-08-24 12:40PM EDT430.0061.6064.1565.800.00-4150.00%
AAPL220617P004350002020-08-26 1:11PM EDT435.0064.4066.4568.150.00-3180.00%
AAPL220617P004400002020-08-26 2:06PM EDT440.0066.7368.8070.550.00-3190.00%
AAPL220617P004450002020-08-04 1:22PM EDT445.0082.0071.2072.950.00-240.00%
AAPL220617P004500002020-08-28 2:06PM EDT450.0074.0773.6575.40+1.91+2.65%1290.00%
AAPL220617P004600002020-08-25 1:09PM EDT460.0079.0578.7080.550.00-300.00%
AAPL220617P004650002020-08-20 9:49AM EDT465.0088.7381.3083.150.00-120.00%
AAPL220617P004700002020-08-27 12:07PM EDT470.0083.3083.9585.800.00-2150.00%
AAPL220617P004750002020-08-12 1:55PM EDT475.0099.8086.6088.500.00-11220.00%
AAPL220617P004800002020-08-27 3:31PM EDT480.0088.9589.3091.350.00-1700.00%
AAPL220617P004850002020-08-27 3:31PM EDT485.0091.8092.1594.150.00-2110.00%
AAPL220617P004900002020-08-21 9:30AM EDT490.0098.8294.9097.000.00-240.00%
AAPL220617P005000002020-08-28 2:07PM EDT500.00101.13100.65102.25+3.68+3.78%3210.00%
AAPL220617P005200002020-08-26 11:03AM EDT520.00110.00112.60115.000.00-1810.00%
AAPL220617P005400002020-08-24 12:14AM EDT540.00122.70125.30127.800.00--500.00%
AAPL220617P005600002020-08-04 9:53AM EDT560.00160.00138.50141.250.00-10100.00%
AAPL220617P006000002020-08-27 12:53PM EDT600.00170.00166.65169.800.00--20.00%
AAPL220617P006400002020-08-07 10:08AM EDT640.00218.72196.65200.100.00-110.00%
AAPL220617P007000002020-08-24 2:56PM EDT700.0018.604.554.80-222.86-92.30%44130.00%
AAPL220617P007200002020-08-24 2:56PM EDT720.005.064.905.20-253.00-98.04%26690.00%
AAPL220617P008000002020-08-27 9:54AM EDT800.006.656.507.35-315.70-97.94%319000.00%