Canada markets close in 3 hours 23 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.28-0.21 (-0.14%)
As of 12:37PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220916C000400002021-10-05 12:36PM EDT40.00101.92107.95110.350.00-213582.03%
AAPL220916C000412502021-10-21 12:07PM EDT41.25107.21107.70107.900.00-91200.00%
AAPL220916C000425002021-08-25 5:20PM EDT42.50103.90104.40104.650.00-14180.00%
AAPL220916C000437502021-08-31 12:11PM EDT43.75108.7996.75101.000.00-83930.00%
AAPL220916C000450002021-08-25 5:20PM EDT45.00101.00101.95102.200.00-712070.00%
AAPL220916C000462502021-08-25 5:20PM EDT46.2599.91100.70100.950.00-1692120.00%
AAPL220916C000475002021-09-02 12:48PM EDT47.50105.7093.0597.400.00-11090.00%
AAPL220916C000487502021-08-25 5:20PM EDT48.7597.4098.2598.500.00-222980.00%
AAPL220916C000500002021-10-21 12:38PM EDT50.0098.5098.9599.300.00-255340.23%
AAPL220916C000525002021-08-31 3:21PM EDT52.5099.9088.5592.100.00-2345290.00%
AAPL220916C000550002021-10-14 1:07PM EDT55.0088.5694.0594.400.00-23155944.73%
AAPL220916C000575002021-09-01 11:42AM EDT57.5097.5583.6087.250.00-33750.00%
AAPL220916C000600002021-09-30 3:32PM EDT60.0083.3589.1589.500.00-21,74244.53%
AAPL220916C000625002021-10-15 10:16AM EDT62.5082.0086.6587.000.00-8079342.68%
AAPL220916C000650002021-10-14 12:16PM EDT65.0078.7784.2584.600.00-1961,94743.26%
AAPL220916C000675002021-10-05 11:06AM EDT67.5074.0081.8082.150.00-798042.43%
AAPL220916C000700002021-10-19 10:56AM EDT70.0079.4979.4079.800.00-21,02343.07%
AAPL220916C000725002021-10-20 3:46PM EDT72.5077.0976.9577.250.00-156240.55%
AAPL220916C000750002021-10-21 3:38PM EDT75.0075.1074.5574.900.00-802,11240.82%
AAPL220916C000762502021-10-18 11:43AM EDT76.2569.8273.3573.750.00-533741.11%
AAPL220916C000775002021-10-15 11:42AM EDT77.5067.3072.1572.550.00-163440.77%
AAPL220916C000787502021-10-13 1:58PM EDT78.7562.7970.9571.350.00-7621840.41%
AAPL220916C000800002021-10-19 10:42AM EDT80.0069.4069.7570.100.00-285939.53%
AAPL220916C000812502021-10-20 9:42AM EDT81.2569.0568.6569.000.00-438340.05%
AAPL220916C000825002021-10-06 2:59PM EDT82.5060.1567.4567.700.00-137838.75%
AAPL220916C000837502021-08-17 11:42AM EDT83.7568.3663.7564.000.00-300.00%
AAPL220916C000850002021-10-15 1:52PM EDT85.0060.7965.0065.400.00-149038.70%
AAPL220916C000862502021-10-14 10:16AM EDT86.2558.3563.9564.200.00-453538.21%
AAPL220916C000875002021-10-15 2:24PM EDT87.5058.5062.7063.050.00-22,27038.09%
AAPL220916C000900002021-10-20 12:11PM EDT90.0060.6560.3560.650.00-53,38637.06%
AAPL220916C000925002021-10-21 10:58AM EDT92.5058.4358.0058.300.00-21,25236.32%
AAPL220916C000950002021-10-22 10:14AM EDT95.0056.7155.7556.05+0.56+1.00%41,75636.04%
AAPL220916C000975002021-10-21 2:59PM EDT97.5053.5553.4553.800.00-185435.63%
AAPL220916C001000002021-10-22 11:08AM EDT100.0051.6051.1551.450.00-195,51734.66%
AAPL220916C001025002021-10-22 10:45AM EDT102.5049.9048.9549.30+1.38+2.84%1762634.50%
AAPL220916C001050002021-10-22 9:41AM EDT105.0047.6846.7547.05+0.61+1.30%11,99933.80%
AAPL220916C001075002021-10-13 9:43AM EDT107.5037.2544.6044.950.00-32,63333.58%
AAPL220916C001100002021-10-21 2:52PM EDT110.0042.6042.4042.700.00-23,06732.73%
AAPL220916C001125002021-10-22 11:08AM EDT112.5040.7540.4040.60+0.80+2.00%333,01932.29%
AAPL220916C001150002021-10-22 12:01PM EDT115.0038.2038.2538.50-0.40-1.04%53,77131.76%
AAPL220916C001175002021-10-22 10:27AM EDT117.5037.1036.3036.55+0.40+1.09%603,60531.56%
AAPL220916C001200002021-10-22 10:51AM EDT120.0034.6534.2534.55+0.80+2.36%84,13331.10%
AAPL220916C001225002021-10-22 9:48AM EDT122.5033.0832.4032.60+0.23+0.70%33,02630.68%
AAPL220916C001250002021-10-22 12:12PM EDT125.0030.4030.5030.75-0.45-1.46%11523,60330.38%
AAPL220916C001300002021-10-22 11:27AM EDT130.0027.0526.8527.10-0.22-0.81%6115,29129.59%
AAPL220916C001350002021-10-22 10:29AM EDT135.0024.3523.6023.75+0.55+2.31%585,08529.00%
AAPL220916C001400002021-10-22 12:19PM EDT140.0020.6120.5520.70-0.19-0.91%20012,75928.57%
AAPL220916C001450002021-10-22 12:11PM EDT145.0017.6217.8017.90-0.24-1.34%136,13628.15%
AAPL220916C001500002021-10-22 11:59AM EDT150.0015.3015.2515.45-0.25-1.61%4118,72027.92%
AAPL220916C001550002021-10-22 11:38AM EDT155.0013.0013.1013.20-0.27-2.03%57,18427.62%
AAPL220916C001600002021-10-22 11:54AM EDT160.0011.1811.1011.30-0.07-0.62%922,76627.52%
AAPL220916C001650002021-10-22 10:52AM EDT165.009.679.459.65+0.09+0.94%37,64727.47%
AAPL220916C001700002021-10-22 12:19PM EDT170.008.108.058.15+0.10+1.25%19612,01127.32%
AAPL220916C001750002021-10-22 11:51AM EDT175.006.856.806.950.00-1028,73027.39%
AAPL220916C001800002021-10-22 11:36AM EDT180.005.815.755.900.00-1415,81527.42%
AAPL220916C001850002021-10-21 1:29PM EDT185.004.754.855.000.00-23,91227.47%
AAPL220916C001900002021-10-22 12:11PM EDT190.004.134.104.25-0.02-0.48%15,31627.56%
AAPL220916C001950002021-10-22 11:40AM EDT195.003.553.503.60-0.05-1.39%52,13727.64%
AAPL220916C002000002021-10-22 11:24AM EDT200.003.013.003.10-0.07-2.27%810,91827.86%
AAPL220916C002100002021-10-22 11:08AM EDT210.002.332.252.31+0.05+2.19%223,28828.31%
AAPL220916C002200002021-10-20 10:25AM EDT220.001.731.711.750.00-1871,52828.82%
AAPL220916C002250002021-10-22 9:49AM EDT225.001.541.511.54+0.07+4.76%24,28529.12%
AAPL220916C002300002021-10-20 12:43PM EDT230.001.381.331.370.00-18989329.47%
AAPL220916C002400002021-10-21 11:29AM EDT240.001.081.071.090.00-149430.12%
AAPL220916C002500002021-10-22 12:14PM EDT250.000.900.880.920.00-1634,62831.03%
AAPL220916C002600002021-10-22 10:37AM EDT260.000.770.740.78+0.05+6.94%1262,56331.86%
AAPL220916C002700002020-08-27 10:10AM EDT270.00250.00243.35247.500.00-22260.00%
AAPL220916C002800002020-08-27 3:58PM EDT280.00238.00235.45239.500.00-331330.00%
AAPL220916C002900002020-08-28 1:51PM EDT290.00230.57227.45232.000.00-200.00%
AAPL220916C003000002020-08-28 3:11PM EDT300.00224.74219.95224.50-0.84-0.37%157920.00%
AAPL220916C003050002020-08-24 10:05AM EDT305.00218.00216.15220.500.00-11420.00%
AAPL220916C003100002020-08-28 2:00PM EDT310.00215.66212.75217.00-2.40-1.10%41270.00%
AAPL220916C003150002020-08-24 9:47AM EDT315.00219.40209.10213.50-0.01-0.00%2490.00%
AAPL220916C003200002020-08-28 1:30PM EDT320.00208.00205.30209.50-0.02-0.01%12070.00%
AAPL220916C003250002020-08-27 9:33AM EDT325.00210.40202.00206.00+0.02+0.01%11120.00%
AAPL220916C003300002020-08-28 3:11PM EDT330.00202.86201.00203.45-1.45-0.71%41380.00%
AAPL220916C003350002020-08-25 11:27AM EDT335.00195.00194.80199.000.00-1870.00%
AAPL220916C003400002020-08-28 1:43PM EDT340.00196.50191.40195.50-3.50-1.75%31700.00%
AAPL220916C003450002020-08-25 10:07AM EDT345.00186.52188.05192.50+0.02+0.01%1930.00%
AAPL220916C003500002020-08-27 1:27PM EDT350.00188.15184.85189.00-0.87-0.46%37210.00%
AAPL220916C003600002020-08-28 3:12PM EDT360.00182.70178.35182.50+0.22+0.12%278370.00%
AAPL220916C003700002020-08-28 12:56PM EDT370.00177.00172.05176.50+4.30+2.49%33590.00%
AAPL220916C003800002020-08-28 3:00PM EDT380.00169.34165.95170.00+0.49+0.29%65940.00%
AAPL220916C003900002020-08-28 10:36AM EDT390.00163.90160.20164.00+0.45+0.28%122610.00%
AAPL220916C004000002020-08-28 3:44PM EDT400.00157.00157.00158.50-1.22-0.77%4400.00%
AAPL220916C004100002020-08-28 1:33PM EDT410.00150.44150.15152.85-1.11-0.73%121940.00%
AAPL220916C004200002020-08-28 3:46PM EDT420.00149.34143.35146.35+0.74+0.50%22570497.53%
AAPL220916C004300002020-08-28 3:53PM EDT430.00143.80138.60141.15+1.05+0.74%10882436.35%
AAPL220916C004400002020-08-28 2:38PM EDT440.00137.44133.25137.00-0.15-0.11%6353400.56%
AAPL220916C004500002020-08-28 3:40PM EDT450.00132.80128.45132.00+0.68+0.51%4926373.13%
AAPL220916C004600002020-08-28 11:57AM EDT460.00128.25123.95127.30+0.45+0.35%1595352.41%
AAPL220916C004700002020-08-28 2:13PM EDT470.00122.50120.70122.70-0.69-0.56%22932337.38%
AAPL220916C004800002020-08-28 1:33PM EDT480.00118.80115.20118.40-0.09-0.08%131366320.68%
AAPL220916C004900002020-08-28 2:55PM EDT490.00114.00111.05114.15-0.42-0.37%300308.05%
AAPL220916C005000002020-08-28 3:59PM EDT500.00108.50107.85110.40-3.00-2.69%1696,512298.60%
AAPL220916C005200002020-08-28 3:58PM EDT520.00101.43100.00102.45+0.16+0.16%1941,339279.05%
AAPL220916C005400002020-08-28 2:19PM EDT540.0095.1792.6595.45+0.49+0.52%291,205263.44%
AAPL220916C005600002020-08-28 3:56PM EDT560.0088.4086.1588.90+0.70+0.80%811,958250.60%
AAPL220916C005800002020-08-28 3:54PM EDT580.0079.2580.4083.10-3.35-4.06%231,568240.17%
AAPL220916C006000002020-08-28 3:59PM EDT600.0076.5575.0077.45-0.05-0.07%571,016230.75%
AAPL220916C006200002020-08-28 3:51PM EDT620.0073.7070.0572.55+2.05+2.86%130216222.84%
AAPL220916C006400002020-08-28 3:08PM EDT640.001,386.00339.15344.00+1,320.05+2,001.59%31020.00%
AAPL220916C006600002020-08-28 3:46PM EDT660.001,200.00334.50339.00+1,138.87+1,863.03%28100.00%
AAPL220916C006800002020-08-28 3:53PM EDT680.001,338.40330.00334.50+1,281.90+2,268.85%11160.00%
AAPL220916C007000002020-08-28 2:32PM EDT700.001,089.40325.15330.00+1,032.90+1,828.14%940.00%
AAPL220916C007200002020-08-28 3:57PM EDT720.00324.69320.50325.00+273.19+530.47%30260.00%
AAPL220916C007400002020-08-28 3:48PM EDT740.001,262.60316.00320.50+1,215.10+2,558.11%1710.00%
AAPL220916C008000002020-08-28 3:31PM EDT800.00306.89302.25307.00+266.99+669.15%161970.00%
AAPL220916C009000002020-08-28 3:46PM EDT900.0031.4730.4032.20+1.17+3.86%1721168.42%
AAPL220916C010000002020-08-28 3:59PM EDT1,000.0024.7524.5024.75+1.10+4.65%1,315-160.36%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220916P000400002021-10-22 12:21PM EDT40.000.150.150.190.00-11,03960.84%
AAPL220916P000412502021-10-21 12:04PM EDT41.250.170.140.190.00-131759.28%
AAPL220916P000425002021-10-11 3:50PM EDT42.500.250.160.220.00-322159.08%
AAPL220916P000437502021-10-13 10:08AM EDT43.750.220.170.230.00-127658.15%
AAPL220916P000450002021-10-20 3:18PM EDT45.000.220.190.220.00-11,41857.03%
AAPL220916P000462502021-09-24 12:13PM EDT46.250.360.210.270.00-205,09657.08%
AAPL220916P000475002021-09-16 11:39AM EDT47.500.330.240.320.00-5004,00157.13%
AAPL220916P000487502021-10-19 3:56PM EDT48.750.280.250.290.00-3017355.57%
AAPL220916P000500002021-10-19 11:24AM EDT50.000.310.270.300.00-51,27054.83%
AAPL220916P000525002021-10-01 12:04PM EDT52.500.530.320.350.00-41,65853.81%
AAPL220916P000550002021-10-13 10:41AM EDT55.000.470.370.400.00-201,33152.73%
AAPL220916P000575002021-09-29 3:52PM EDT57.500.680.430.460.00-185751.76%
AAPL220916P000600002021-10-19 12:53PM EDT60.000.500.490.520.00-28449150.68%
AAPL220916P000625002021-10-19 11:01AM EDT62.500.570.550.590.00-4681,58149.95%
AAPL220916P000650002021-10-04 2:30PM EDT65.001.010.610.660.00-257948.90%
AAPL220916P000675002021-10-18 10:35AM EDT67.500.730.690.730.00-2059447.80%
AAPL220916P000700002021-10-19 11:59AM EDT70.000.760.770.810.00-11,66346.78%
AAPL220916P000725002021-10-04 3:19PM EDT72.501.340.850.890.00-884145.70%
AAPL220916P000750002021-10-19 10:43AM EDT75.000.950.940.990.00-101,78444.78%
AAPL220916P000762502021-10-19 2:41PM EDT76.251.020.991.040.00-229944.31%
AAPL220916P000775002021-10-15 12:49PM EDT77.501.131.041.090.00-103,42243.81%
AAPL220916P000787502021-10-05 11:34AM EDT78.751.561.101.140.00-139043.31%
AAPL220916P000800002021-10-22 12:12PM EDT80.001.181.151.18+0.01+0.85%1366,97842.71%
AAPL220916P000812502021-09-17 11:02AM EDT81.251.591.261.330.00-440542.96%
AAPL220916P000825002021-09-28 10:12AM EDT82.501.841.271.320.00-2051641.97%
AAPL220916P000837502021-10-04 1:09PM EDT83.752.121.341.390.00-2362041.57%
AAPL220916P000850002021-10-13 12:18PM EDT85.001.781.401.460.00-592841.15%
AAPL220916P000862502021-10-21 10:58AM EDT86.251.491.471.530.00-258840.71%
AAPL220916P000875002021-10-22 9:35AM EDT87.501.551.551.600.00-176740.27%
AAPL220916P000900002021-10-22 9:46AM EDT90.001.751.701.76+0.05+2.94%73,80339.45%
AAPL220916P000925002021-10-20 1:35PM EDT92.501.931.881.940.00-1491,05338.68%
AAPL220916P000950002021-10-19 3:36PM EDT95.002.102.072.130.00-129,89537.92%
AAPL220916P000975002021-10-22 11:17AM EDT97.502.302.282.34-0.04-1.71%11,92037.16%
AAPL220916P001000002021-10-22 11:39AM EDT100.002.532.492.57+0.02+0.80%3210,30636.44%
AAPL220916P001025002021-10-19 11:24AM EDT102.502.812.762.830.00-41,48135.78%
AAPL220916P001050002021-10-22 10:44AM EDT105.002.993.053.15-0.01-0.33%946,78135.26%
AAPL220916P001075002021-10-22 9:54AM EDT107.503.253.353.45-0.10-2.99%922,34934.58%
AAPL220916P001100002021-10-22 12:09PM EDT110.003.753.703.80+0.05+1.35%20112,58934.00%
AAPL220916P001125002021-10-21 3:59PM EDT112.504.004.054.150.00-291,73133.34%
AAPL220916P001150002021-10-21 2:49PM EDT115.004.504.504.600.00-127,59832.89%
AAPL220916P001175002021-10-22 10:45AM EDT117.504.854.955.05-0.05-1.02%1072,38432.35%
AAPL220916P001200002021-10-22 12:11PM EDT120.005.535.455.55+0.13+2.41%266,98831.85%
AAPL220916P001225002021-10-21 3:16PM EDT122.505.956.006.100.00-124,26631.38%
AAPL220916P001250002021-10-21 3:51PM EDT125.006.556.606.750.00-2011,05931.06%
AAPL220916P001300002021-10-21 3:52PM EDT130.007.908.058.150.00-4468,65230.31%
AAPL220916P001350002021-10-22 10:11AM EDT135.009.399.659.80-0.23-2.39%2010,31029.68%
AAPL220916P001400002021-10-22 11:41AM EDT140.0011.6711.5511.70+0.27+2.37%206,34429.11%
AAPL220916P001450002021-10-22 12:13PM EDT145.0013.8213.7513.90+0.22+1.62%25,53728.67%
AAPL220916P001500002021-10-22 11:41AM EDT150.0016.3716.2516.35+0.28+1.74%5611,47828.26%
AAPL220916P001550002021-10-22 12:03PM EDT155.0019.1519.0019.20-0.17-0.88%62,05928.13%
AAPL220916P001600002021-10-22 10:35AM EDT160.0021.6022.1022.25-0.40-1.82%353,07927.95%
AAPL220916P001650002021-10-20 3:23PM EDT165.0025.4525.4025.550.00-9591827.82%
AAPL220916P001700002021-10-22 11:24AM EDT170.0029.0528.9529.10+0.15+0.52%197427.78%
AAPL220916P001750002021-10-01 9:35AM EDT175.0039.4532.7032.850.00-145627.77%
AAPL220916P001800002021-10-22 11:24AM EDT180.0036.7536.6036.80-8.65-19.05%129327.82%
AAPL220916P001850002021-10-04 3:41PM EDT185.0040.6540.7040.900.00-3039127.90%
AAPL220916P001900002021-10-08 9:33AM EDT190.0049.6544.9545.150.00-780328.03%
AAPL220916P001950002021-09-30 3:59PM EDT195.0056.3049.3049.500.00-6756028.14%
AAPL220916P002000002021-10-19 12:48PM EDT200.0054.2053.7554.000.00-184728.41%
AAPL220916P002100002021-09-09 1:21PM EDT210.0059.0568.4569.050.00-1623643.56%
AAPL220916P002200002021-10-13 2:56PM EDT220.0080.7572.3572.650.00-20840429.58%
AAPL220916P002250002021-10-13 2:36PM EDT225.0085.4477.2077.500.00-354230.19%
AAPL220916P002300002021-08-30 3:01PM EDT230.0078.8086.7089.950.00-30539651.52%
AAPL220916P002400002021-10-08 1:16PM EDT240.0098.3091.7592.150.00-114131.95%
AAPL220916P002500002021-10-08 1:16PM EDT250.00108.12101.55101.950.00-167332.94%
AAPL220916P002600002021-10-21 12:04PM EDT260.00111.47111.40111.750.00-123833.64%
AAPL220916P002700002020-08-25 2:09PM EDT270.0017.3217.1518.40+0.02+0.12%11480.00%
AAPL220916P002800002020-08-28 3:54PM EDT280.0019.6519.1020.05+0.55+2.88%100.00%
AAPL220916P002900002020-08-28 1:27PM EDT290.0022.0021.2022.55+1.30+6.28%12330.00%
AAPL220916P003000002020-08-28 3:57PM EDT300.0023.9323.5524.65+1.05+4.59%253340.00%
AAPL220916P003050002020-08-11 1:33PM EDT305.0029.5224.7526.150.00-1670.00%
AAPL220916P003100002020-08-24 1:31PM EDT310.0025.4026.4027.350.00-127850.00%
AAPL220916P003150002020-08-27 2:09PM EDT315.0027.9227.3028.65+0.02+0.07%1520.00%
AAPL220916P003200002020-08-27 1:48PM EDT320.0029.7228.6530.10+0.02+0.07%2900.00%
AAPL220916P003250002020-08-24 10:38AM EDT325.0029.4830.0031.50-0.01-0.03%1500.00%
AAPL220916P003300002020-08-27 11:10AM EDT330.0031.0831.4532.95+0.02+0.06%2300.00%
AAPL220916P003350002020-08-28 1:17PM EDT335.0033.4032.9034.45+1.50+4.70%1480.00%
AAPL220916P003400002020-08-24 10:34AM EDT340.0033.6034.4535.950.00-200.00%
AAPL220916P003450002020-08-25 3:11PM EDT345.0035.5236.0037.55+0.02+0.06%100.00%
AAPL220916P003500002020-08-28 11:31AM EDT350.0038.7537.6039.20+1.05+2.79%61190.00%
AAPL220916P003600002020-08-28 1:29PM EDT360.0042.2041.0042.60+2.24+5.61%24600.00%
AAPL220916P003700002020-08-26 9:55AM EDT370.0042.8444.5046.20-0.01-0.02%2900.00%
AAPL220916P003800002020-08-28 11:56AM EDT380.0048.6448.2549.95+0.24+0.50%11270.00%
AAPL220916P003900002020-08-28 3:11PM EDT390.0052.7252.2553.95+1.15+2.23%1470.00%
AAPL220916P004000002020-08-28 2:41PM EDT400.0056.8556.3058.10+0.02+0.04%68170.00%
AAPL220916P004100002020-08-28 11:54AM EDT410.0060.7560.6062.45-0.30-0.49%2680.00%
AAPL220916P004200002020-08-28 1:29PM EDT420.0065.4065.0567.00+1.22+1.90%4600.00%
AAPL220916P004300002020-08-28 12:56PM EDT430.0069.0569.7571.75-0.34-0.49%11140.00%
AAPL220916P004400002020-08-27 10:40AM EDT440.0073.2974.5576.650.00-121770.00%
AAPL220916P004500002020-08-28 2:09PM EDT450.0080.0079.6081.75-0.76-0.94%11230.00%
AAPL220916P004600002020-08-27 10:40AM EDT460.0083.1984.8087.000.00-1390.00%
AAPL220916P004700002020-08-27 11:14AM EDT470.0087.1590.1592.450.00-1000.00%
AAPL220916P004800002020-08-27 12:28PM EDT480.0095.4595.7098.050.00-270.00%
AAPL220916P004900002020-08-27 2:29PM EDT490.00101.20101.45103.850.00-800.00%
AAPL220916P005000002020-08-28 3:56PM EDT500.00108.50107.30109.00+2.80+2.65%113180.00%
AAPL220916P005200002020-08-28 1:11PM EDT520.00122.00119.45122.20+6.25+5.40%18190.00%
AAPL220916P005400002020-08-27 9:31AM EDT540.00126.40132.20135.200.00-1480.00%
AAPL220916P005600002020-08-27 10:45AM EDT560.00143.30145.50147.500.00-33180.00%
AAPL220916P006000002020-08-28 11:27AM EDT600.00172.00173.65177.00-0.10-0.06%1190.00%
AAPL220916P006400002020-08-04 12:01PM EDT640.00226.35203.55207.000.00--20.00%
AAPL220916P006600002020-08-18 1:21PM EDT660.00236.40219.35222.500.00-130.00%
AAPL220916P006800002020-08-27 10:01AM EDT680.0023.204.805.85-205.13-89.84%2160.00%
AAPL220916P007000002020-08-27 3:44PM EDT700.0022.205.206.25-227.80-91.12%2370.00%
AAPL220916P007200002020-08-25 3:59PM EDT720.006.005.606.65-258.10-97.73%101130.00%
AAPL220916P007400002020-08-26 2:55PM EDT740.0026.806.457.10-252.50-90.40%-1,3220.00%
AAPL220916P009000002020-08-27 2:51PM EDT900.00424.83425.50429.500.00--30.00%
AAPL220916P010000002020-08-28 1:27PM EDT1,000.00521.65519.00523.00+3.86+0.75%17-0.00%