Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.23-3.57 (-2.10%)
At close: 04:00PM EST
165.78 -0.45 (-0.27%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220121C000250002022-01-19 3:52PM EST25.00141.60141.00141.20-5.19-3.54%970.00%
AAPL220121C000275002022-01-19 3:52PM EST27.50139.10138.50138.65-5.45-3.77%11430.00%
AAPL220121C000287502022-01-19 3:52PM EST28.75137.85137.30137.50-5.45-3.80%2121812.50%
AAPL220121C000300002021-12-28 2:22PM EST30.00149.00136.10136.400.00-143793.75%
AAPL220121C000312502022-01-19 3:24PM EST31.25136.50134.85135.15-8.80-6.06%439775.00%
AAPL220121C000325002022-01-12 10:13AM EST32.50144.50133.40133.700.00-1290.00%
AAPL220121C000337502022-01-06 12:26PM EST33.75139.50132.35132.650.00-26737.50%
AAPL220121C000350002022-01-03 1:39PM EST35.00147.50131.10131.400.00-23718.75%
AAPL220121C000362502021-11-08 1:43PM EST36.25114.62142.05144.450.00-402,533.01%
AAPL220121C000375002022-01-19 3:21PM EST37.50130.50128.50128.80-3.65-2.72%71,237781.25%
AAPL220121C000387502021-11-10 6:51AM EST38.75111.50138.90142.100.00-132,388.67%
AAPL220121C000400002022-01-18 1:14PM EST40.00130.00126.10126.350.00-1859796.88%
AAPL220121C000412502022-01-19 12:54PM EST41.25127.52124.85125.15-8.61-6.32%620643.75%
AAPL220121C000425002022-01-18 9:30AM EST42.50127.45123.60123.900.00-463631.25%
AAPL220121C000437502022-01-19 10:12AM EST43.75127.05122.15122.45+5.65+4.65%4360.00%
AAPL220121C000450002022-01-18 11:36AM EST45.00125.20121.10121.400.00-28606.25%
AAPL220121C000462502021-12-21 3:11PM EST46.25126.45119.85120.150.00-224593.75%
AAPL220121C000475002022-01-19 12:20PM EST47.50121.50118.60118.90-3.70-2.96%6318581.25%
AAPL220121C000487502022-01-11 3:32PM EST48.75126.26117.35117.650.00-231568.75%
AAPL220121C000500002022-01-19 2:44PM EST50.00118.00115.95116.25-3.55-2.92%711,607559.38%
AAPL220121C000512502022-01-19 2:39PM EST51.25116.45114.85114.95-2.35-1.98%28780.00%
AAPL220121C000525002022-01-19 12:00PM EST52.50115.86113.60113.90-3.22-2.70%2147537.50%
AAPL220121C000537502022-01-19 2:05PM EST53.75114.50112.15112.40-4.13-3.48%52720.00%
AAPL220121C000550002022-01-18 9:41AM EST55.00117.00111.10111.400.00-2778518.75%
AAPL220121C000562502022-01-19 3:44PM EST56.25111.10109.70110.25-2.67-2.35%202401682.03%
AAPL220121C000575002022-01-19 1:46PM EST57.50111.05108.60108.90-1.47-1.31%1182496.88%
AAPL220121C000587502022-01-10 3:53PM EST58.75112.77107.35107.650.00-3261487.50%
AAPL220121C000600002022-01-19 2:56PM EST60.00108.20106.00106.25-1.44-1.31%3661478.13%
AAPL220121C000612502022-01-11 9:30AM EST61.25111.02104.85105.150.00-1520468.75%
AAPL220121C000625002022-01-19 3:53PM EST62.50104.05103.60103.90-3.95-3.66%591,254459.38%
AAPL220121C000637502022-01-19 12:31PM EST63.75105.41102.20102.75-1.97-1.83%2169607.81%
AAPL220121C000650002022-01-19 3:59PM EST65.00101.10100.95101.20-6.65-6.17%18720.00%
AAPL220121C000662502022-01-19 2:51PM EST66.25101.5599.85100.15-2.85-2.73%447431.25%
AAPL220121C000675002022-01-19 2:23PM EST67.50100.5098.3598.75-2.84-2.75%291,506425.00%
AAPL220121C000700002022-01-19 2:46PM EST70.0097.9596.0096.50-2.80-2.78%51,052409.38%
AAPL220121C000725002022-01-19 12:40PM EST72.5096.5893.6093.90-0.87-0.89%6406393.75%
AAPL220121C000750002022-01-19 3:27PM EST75.0092.7591.1091.40-2.45-2.57%5173,228378.13%
AAPL220121C000775002022-01-18 2:52PM EST77.5093.2088.6088.850.00-24668440.63%
AAPL220121C000800002022-01-19 3:44PM EST80.0087.3085.9586.20-3.40-3.75%412,1850.00%
AAPL220121C000825002022-01-19 10:51AM EST82.5086.2583.4083.70-1.18-1.35%81,3450.00%
AAPL220121C000850002022-01-19 3:54PM EST85.0081.5081.1081.35-3.50-4.12%7603,025391.41%
AAPL220121C000875002022-01-19 2:17PM EST87.5080.4278.6078.85-4.13-4.88%1372,893375.78%
AAPL220121C000900002022-01-19 3:14PM EST90.0078.2576.1076.35-2.23-2.77%488,717360.94%
AAPL220121C000925002022-01-19 12:46PM EST92.5076.5473.6073.85-3.46-4.32%112,387346.09%
AAPL220121C000950002022-01-19 12:47PM EST95.0071.0571.0071.20-3.95-5.27%73,5100.00%
AAPL220121C000975002022-01-19 11:57AM EST97.5070.8068.6068.85-1.30-1.80%852,701317.97%
AAPL220121C001000002022-01-19 3:52PM EST100.0066.7165.9566.35-3.29-4.70%62740,455303.91%
AAPL220121C001025002022-01-19 1:10PM EST102.5066.5563.6063.85-2.25-3.27%11,772290.63%
AAPL220121C001037502022-01-13 3:41PM EST103.7569.3062.3562.600.00-21824284.38%
AAPL220121C001050002022-01-19 2:58PM EST105.0063.1061.1061.35-2.50-3.81%1966,568277.73%
AAPL220121C001062502022-01-18 12:45PM EST106.2563.8059.8560.100.00-4758271.09%
AAPL220121C001075002022-01-19 3:25PM EST107.5060.3258.4058.65-2.83-4.48%44,0060.00%
AAPL220121C001087502022-01-18 12:38PM EST108.7561.1257.3557.600.00-51,156258.59%
AAPL220121C001100002022-01-19 3:53PM EST110.0056.6056.1056.35-3.19-5.34%13813,302252.34%
AAPL220121C001112502022-01-19 3:01PM EST111.2556.6754.8555.10-1.93-3.29%4720246.09%
AAPL220121C001125002022-01-19 3:46PM EST112.5054.6753.6053.85-3.08-5.33%89,181240.23%
AAPL220121C001137502022-01-18 9:34AM EST113.7558.1652.3552.600.00-1597234.38%
AAPL220121C001150002022-01-19 3:47PM EST115.0052.0451.1051.40-3.33-6.01%6455,929184.38%
AAPL220121C001162502022-01-18 12:45PM EST116.2553.4049.8550.150.00-332,104179.69%
AAPL220121C001175002022-01-19 2:54PM EST117.5050.5048.6048.90-1.50-2.88%1322,470175.00%
AAPL220121C001187502022-01-19 3:52PM EST118.7547.8547.1547.55-3.35-6.54%61,577196.09%
AAPL220121C001200002022-01-19 3:57PM EST120.0046.2546.1046.40-3.94-7.85%64020,141164.06%
AAPL220121C001212502022-01-19 10:58AM EST121.2547.6244.8545.15-0.83-1.71%733,700159.38%
AAPL220121C001225002022-01-19 2:08PM EST122.5045.6243.4043.70-1.48-3.14%1911,2090.00%
AAPL220121C001250002022-01-19 3:57PM EST125.0041.2241.1041.40-3.66-8.16%16151,327145.31%
AAPL220121C001262502022-01-19 3:58PM EST126.2539.8539.8540.15-6.55-14.12%243,776140.63%
AAPL220121C001275002022-01-19 3:55PM EST127.5039.0238.5038.90-3.48-8.19%1305,062180.08%
AAPL220121C001287502022-01-19 3:52PM EST128.7537.8537.2537.65-4.10-9.77%124,943174.61%
AAPL220121C001300002022-01-19 3:49PM EST130.0037.0136.1036.40-2.64-6.66%1,99153,024128.13%
AAPL220121C001350002022-01-19 3:57PM EST135.0031.2031.1031.40-3.90-11.11%1,55029,343109.38%
AAPL220121C001400002022-01-19 3:58PM EST140.0026.1525.9026.25-3.64-12.22%78238,61792.19%
AAPL220121C001450002022-01-19 3:49PM EST145.0021.9921.1021.40-2.91-11.69%69548,57475.00%
AAPL220121C001500002022-01-19 3:57PM EST150.0016.1216.1016.40-3.72-18.75%5,74581,58558.59%
AAPL220121C001525002022-01-19 3:57PM EST152.5013.7013.6513.95-4.15-23.25%5218659.96%
AAPL220121C001550002022-01-19 3:59PM EST155.0011.0911.1511.45-3.71-25.07%1,16435,37650.39%
AAPL220121C001575002022-01-19 3:56PM EST157.509.008.709.00-3.30-26.83%1611,33454.30%
AAPL220121C001600002022-01-19 3:59PM EST160.006.506.356.60-3.60-35.64%5,70680,33546.19%
AAPL220121C001625002022-01-19 3:59PM EST162.504.164.204.45-3.34-44.53%9191,32642.68%
AAPL220121C001650002022-01-19 3:59PM EST165.002.472.392.58-2.88-53.83%7,27143,06238.89%
AAPL220121C001675002022-01-19 3:59PM EST167.501.081.081.16-2.67-71.20%56,5294,32234.91%
AAPL220121C001700002022-01-19 3:59PM EST170.000.390.390.45-1.81-82.27%213,209136,60334.52%
AAPL220121C001725002022-01-19 3:59PM EST172.500.140.130.15-0.90-86.54%112,41329,76034.96%
AAPL220121C001750002022-01-19 3:59PM EST175.000.070.060.07-0.38-84.44%60,38790,00838.67%
AAPL220121C001775002022-01-19 3:59PM EST177.500.040.040.05-0.13-76.47%25,00029,80244.53%
AAPL220121C001800002022-01-19 3:59PM EST180.000.020.020.03-0.05-71.43%20,239101,67348.83%
AAPL220121C001825002022-01-19 3:59PM EST182.500.010.010.02-0.02-66.67%5,69316,83551.56%
AAPL220121C001850002022-01-19 3:59PM EST185.000.010.010.02-0.01-50.00%7,20046,43857.81%
AAPL220121C001875002022-01-19 3:40PM EST187.500.010.000.01-0.01-50.00%2,21012,17356.25%
AAPL220121C001900002022-01-19 3:06PM EST190.000.010.000.01-0.01-50.00%3,00945,68162.50%
AAPL220121C001925002022-01-19 3:37PM EST192.500.010.000.01-0.01-50.00%9017,60568.75%
AAPL220121C001950002022-01-19 3:08PM EST195.000.010.000.010.00-15761,19075.00%
AAPL220121C001975002022-01-19 11:34AM EST197.500.010.000.010.00-103,62878.13%
AAPL220121C002000002022-01-19 3:59PM EST200.000.010.000.010.00-29694,29084.38%
AAPL220121C002050002022-01-19 3:46PM EST205.000.010.000.010.00-2613,21593.75%
AAPL220121C002100002022-01-19 3:46PM EST210.000.010.000.010.00-118,527103.13%
AAPL220121C002150002022-01-18 1:58PM EST215.000.010.000.010.00-316,602112.50%
AAPL220121C002200002022-01-19 11:57AM EST220.000.010.000.010.00-1522,048121.88%
AAPL220121C002250002022-01-19 3:50PM EST225.000.010.000.010.00-1113,779131.25%
AAPL220121C002300002022-01-19 12:55PM EST230.000.010.000.010.00-106,567140.63%
AAPL220121C002350002020-08-27 8:30AM EST235.00277.92268.15273.00+0.01+0.00%18030.00%
AAPL220121C002400002022-01-18 10:08AM EST240.000.010.000.010.00-14,377156.25%
AAPL220121C002450002020-08-27 9:59AM EST245.00266.40259.10264.00-0.01-0.00%26310.00%
AAPL220121C002500002022-01-19 2:28PM EST250.000.010.000.010.00-2249,059175.00%
AAPL220121C002550002020-08-27 10:00AM EST255.00256.56250.55255.00+0.01+0.00%26110.00%
AAPL220121C002600002022-01-19 10:45AM EST260.000.010.000.010.00-113,937187.50%
AAPL220121C002650002020-08-25 9:09AM EST265.00238.40241.75246.50+0.02+0.01%100.00%
AAPL220121C002700002020-08-28 2:40PM EST270.00240.00237.15242.00-1.00-0.41%62,6160.00%
AAPL220121C002800002020-08-28 2:26PM EST280.00233.58229.15233.50-2.08-0.88%42,0560.00%
AAPL220121C002900002020-08-26 10:55AM EST290.00226.52221.00225.50+0.02+0.01%87680.00%
AAPL220121C003000002020-08-28 2:40PM EST300.00219.00212.55217.00+3.07+1.42%196,7090.00%
AAPL220121C003100002020-08-27 2:43PM EST310.00208.96204.65209.00-0.01-0.00%61,3260.00%
AAPL220121C003200002020-08-28 2:56PM EST320.00199.00198.00200.85-3.50-1.73%493,7560.00%
AAPL220121C003300002020-08-28 2:01PM EST330.00192.76189.50193.05+1.41+0.74%102,1200.00%
AAPL220121C003400002020-08-28 10:41AM EST340.00186.50181.95185.30-0.54-0.29%11,8340.00%
AAPL220121C003500002020-08-28 2:56PM EST350.00175.90174.65178.00-2.49-1.40%104,3800.00%
AAPL220121C003600002020-08-28 2:47PM EST360.00175.15167.50170.65+4.63+2.72%341,8740.00%
AAPL220121C003700002020-08-28 11:35AM EST370.00166.50160.55163.65+6.50+4.06%201,1116,457.81%
AAPL220121C003800002020-08-27 11:04AM EST380.00159.68153.85156.60-0.01-0.01%81,0775,429.30%
AAPL220121C003900002020-08-27 9:54AM EST390.00149.50147.20150.00-3.31-2.17%28494,884.47%
AAPL220121C004000002020-08-28 2:54PM EST400.00142.55140.90142.15-2.08-1.44%306,5394,468.46%
AAPL220121C004100002020-08-27 12:03PM EST410.00135.00134.80137.450.00-304,216.80%
AAPL220121C004150002020-08-24 1:49PM EST415.00135.43131.80134.450.00-61934,091.99%
AAPL220121C004200002020-08-27 9:36AM EST420.00132.67128.90131.45-2.28-1.69%11,9493,978.08%
AAPL220121C004250002020-08-26 12:36PM EST425.00130.30125.90128.500.00-112173,870.51%
AAPL220121C004300002020-08-26 10:32AM EST430.00126.57123.20125.65-0.07-0.06%441,6623,776.42%
AAPL220121C004350002020-08-26 11:53AM EST435.00125.00120.40122.850.00-23413,686.33%
AAPL220121C004400002020-08-28 10:30AM EST440.00119.00117.70120.05-2.54-2.09%157653,602.15%
AAPL220121C004450002020-08-25 2:53PM EST445.00118.45115.00117.35+3.64+3.17%12163,523.24%
AAPL220121C004500002020-08-28 2:56PM EST450.00114.85112.40114.80+0.05+0.04%1402,9033,451.32%
AAPL220121C004550002020-08-27 11:48AM EST455.00111.75109.80112.100.00-21013,379.83%
AAPL220121C004600002020-08-28 2:41PM EST460.00112.15107.30109.55+2.15+1.95%86143,314.40%
AAPL220121C004650002020-08-28 12:55PM EST465.00106.03104.85107.00-1.82-1.69%122323,251.71%
AAPL220121C004700002020-08-28 1:49PM EST470.00105.30102.45104.60+2.92+2.85%146793,193.51%
AAPL220121C004750002020-08-26 8:51AM EST475.00103.45100.05102.15-0.55-0.53%13013,136.28%
AAPL220121C004800002020-08-28 1:47PM EST480.00100.0097.7599.80-1.47-1.45%41,0463,083.01%
AAPL220121C004850002020-08-28 1:01PM EST485.0097.2095.5097.55-2.75-2.75%23403,032.91%
AAPL220121C004900002020-08-28 2:50PM EST490.0097.5093.3095.25+1.20+1.25%511,7132,983.84%
AAPL220121C005000002020-08-28 2:59PM EST500.0090.0089.9591.30-1.64-1.79%1,29411,8182,908.89%
AAPL220121C005050002020-08-28 2:34PM EST505.0089.8588.1088.85+0.30+0.34%1002,864.60%
AAPL220121C005100002020-08-28 2:47PM EST510.0089.2585.0086.70+2.70+3.12%375992,810.06%
AAPL220121C005150002020-08-28 2:19PM EST515.0085.1983.0084.85-2.62-2.98%109312,772.46%
AAPL220121C005200002020-08-28 12:33PM EST520.0081.5581.1082.85-4.10-4.79%101,7172,734.77%
AAPL220121C005400002020-08-28 2:34PM EST540.0075.9273.8575.40-0.38-0.50%112,7212,598.00%
AAPL220121C005600002020-08-28 1:55PM EST560.001,242.44357.50362.50+1,171.98+1,663.33%210220.00%
AAPL220121C005800002020-08-28 2:50PM EST580.001,224.60352.50357.50+1,160.50+1,810.45%8220.00%
AAPL220121C006000002020-08-28 2:57PM EST600.00354.60348.00353.00+297.60+522.11%84810.00%
AAPL220121C006200002020-08-28 2:55PM EST620.001,216.96343.00348.00+1,163.56+2,178.95%202100.00%
AAPL220121C006400002020-08-28 1:51PM EST640.001,379.36338.00343.00+1,331.06+2,755.82%43070.00%
AAPL220121C006600002020-08-28 2:54PM EST660.001,188.00333.50338.50+1,143.81+2,588.39%1401460.00%
AAPL220121C006800002020-08-28 2:14PM EST680.001,113.16328.50333.50+1,072.36+2,628.33%212970.00%
AAPL220121C007000002020-08-28 2:59PM EST700.0037.3536.1537.35+0.20+0.54%229681,984.64%
AAPL220121C007200002020-08-28 2:41PM EST720.001,035.40319.00324.00+1,000.55+2,871.02%192570.00%
AAPL220121C007400002020-08-28 2:54PM EST740.0031.9830.7031.90-0.02-0.06%552561,903.52%
AAPL220121C008000002020-08-28 2:29PM EST800.00304.00300.00305.00+279.00+1,116.00%631,0980.00%
AAPL220121C009000002020-08-28 2:26PM EST900.0018.1317.3518.40+0.03+0.17%5-1,706.06%
AAPL220121C010000002020-08-28 2:59PM EST1,000.0013.3313.2514.05-0.22-1.62%426-1,648.58%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220121P000250002022-01-18 3:14PM EST25.000.010.000.010.00-21,132775.00%
AAPL220121P000275002022-01-05 9:42AM EST27.500.010.000.010.00-1373,628750.00%
AAPL220121P000287502021-12-06 9:33AM EST28.750.010.000.010.00-7970725.00%
AAPL220121P000300002021-12-06 9:33AM EST30.000.010.000.010.00-1211,830700.00%
AAPL220121P000312502022-01-03 11:47AM EST31.250.010.000.010.00-3765687.50%
AAPL220121P000325002021-12-20 3:56PM EST32.500.010.000.010.00-961,133675.00%
AAPL220121P000337502021-12-06 9:36AM EST33.750.010.000.010.00-8420650.00%
AAPL220121P000350002022-01-05 9:31AM EST35.000.010.000.010.00-76984650.00%
AAPL220121P000362502021-12-06 10:20AM EST36.250.010.000.010.00-16782625.00%
AAPL220121P000375002022-01-05 9:32AM EST37.500.010.000.010.00-10016,321612.50%
AAPL220121P000387502021-11-10 6:51AM EST38.750.040.000.050.00-11,571687.50%
AAPL220121P000400002022-01-18 11:52AM EST40.000.010.000.010.00-1202,967587.50%
AAPL220121P000412502022-01-05 9:32AM EST41.250.010.000.010.00-122,987575.00%
AAPL220121P000425002021-10-28 12:16PM EST42.500.010.000.060.00-111,805656.25%
AAPL220121P000437502021-11-10 3:50PM EST43.750.010.000.040.00-713,410618.75%
AAPL220121P000450002021-12-20 3:52PM EST45.000.010.000.010.00-3510,257537.50%
AAPL220121P000462502021-11-15 9:58AM EST46.250.010.000.020.00-404,252562.50%
AAPL220121P000475002021-12-07 9:53AM EST47.500.020.000.010.00-35,182525.00%
AAPL220121P000487502022-01-03 3:49PM EST48.750.010.000.010.00-224,721512.50%
AAPL220121P000500002022-01-18 9:40AM EST50.000.010.000.010.00-429,575500.00%
AAPL220121P000512502021-12-13 9:33AM EST51.250.010.000.010.00-205,951487.50%
AAPL220121P000525002022-01-18 11:54AM EST52.500.010.000.010.00-608,330475.00%
AAPL220121P000537502022-01-03 2:33PM EST53.750.010.000.010.00-2004,009475.00%
AAPL220121P000550002022-01-03 2:33PM EST55.000.010.000.010.00-12018,531462.50%
AAPL220121P000562502021-12-30 9:30AM EST56.250.010.000.010.00-1006,283450.00%
AAPL220121P000575002022-01-05 9:33AM EST57.500.010.000.010.00-1008,539437.50%
AAPL220121P000587502021-12-16 10:49AM EST58.750.010.000.010.00-13,841437.50%
AAPL220121P000600002022-01-06 10:05AM EST60.000.010.000.010.00-1023,589425.00%
AAPL220121P000612502022-01-18 10:22AM EST61.250.010.000.010.00-35,467412.50%
AAPL220121P000625002022-01-10 12:30PM EST62.500.010.000.010.00-113,259412.50%
AAPL220121P000637502022-01-10 12:31PM EST63.750.010.000.010.00-15,117400.00%
AAPL220121P000650002022-01-18 12:36PM EST65.000.010.000.010.00-16,445387.50%
AAPL220121P000662502022-01-03 12:52PM EST66.250.010.000.010.00-102,595387.50%
AAPL220121P000675002022-01-10 2:12PM EST67.500.010.000.010.00-110,921375.00%
AAPL220121P000700002022-01-10 3:24PM EST70.000.010.000.010.00-13312,178362.50%
AAPL220121P000725002022-01-18 12:22PM EST72.500.010.000.010.00-108,756350.00%
AAPL220121P000750002022-01-19 10:38AM EST75.000.010.000.010.00-1026,663337.50%
AAPL220121P000775002022-01-03 2:34PM EST77.500.010.000.010.00-115,646325.00%
AAPL220121P000800002022-01-19 2:33PM EST80.000.010.000.010.00-1023,276312.50%
AAPL220121P000825002022-01-10 10:41AM EST82.500.010.000.010.00-206,102300.00%
AAPL220121P000850002022-01-11 12:06PM EST85.000.010.000.010.00-811,652287.50%
AAPL220121P000875002022-01-14 2:50PM EST87.500.010.000.010.00-257,569275.00%
AAPL220121P000900002022-01-18 2:55PM EST90.000.010.000.010.00-121,245262.50%
AAPL220121P000925002022-01-13 10:56AM EST92.500.010.000.010.00-29,308250.00%
AAPL220121P000950002022-01-19 12:28PM EST95.000.010.000.010.00-1018,147237.50%
AAPL220121P000975002022-01-14 2:30PM EST97.500.010.000.010.00-1021,650231.25%
AAPL220121P001000002022-01-19 1:49PM EST100.000.010.000.010.00-3247,744218.75%
AAPL220121P001025002022-01-13 10:32AM EST102.500.010.000.010.00-9526,758206.25%
AAPL220121P001037502022-01-13 10:32AM EST103.750.010.000.010.00-410,785206.25%
AAPL220121P001050002022-01-19 3:44PM EST105.000.010.000.010.00-232,269196.88%
AAPL220121P001062502022-01-13 2:38PM EST106.250.010.000.040.00-1610,611220.31%
AAPL220121P001075002022-01-14 11:41AM EST107.500.010.000.040.00-9359,503215.63%
AAPL220121P001087502022-01-14 1:27PM EST108.750.010.000.010.00-528,489187.50%
AAPL220121P001100002022-01-19 3:44PM EST110.000.010.000.010.00-448,626181.25%
AAPL220121P001112502022-01-18 3:33PM EST111.250.010.000.010.00-111,568175.00%
AAPL220121P001125002022-01-18 12:25PM EST112.500.010.000.010.00-121,929168.75%
AAPL220121P001137502022-01-14 3:00PM EST113.750.010.000.010.00-61112,258168.75%
AAPL220121P001150002022-01-18 1:12PM EST115.000.010.000.010.00-2227,346162.50%
AAPL220121P001162502022-01-14 12:25PM EST116.250.010.000.010.00-19,451156.25%
AAPL220121P001175002022-01-19 1:41PM EST117.500.010.000.010.00-19,098153.13%
AAPL220121P001187502022-01-14 11:34AM EST118.750.020.000.010.00-38411,731150.00%
AAPL220121P001200002022-01-19 1:56PM EST120.000.010.000.010.00-544,057143.75%
AAPL220121P001212502022-01-14 3:52PM EST121.250.010.000.010.00-5408,958140.63%
AAPL220121P001225002022-01-18 10:19AM EST122.500.010.000.010.00-51321,600137.50%
AAPL220121P001250002022-01-19 3:36PM EST125.000.010.000.040.00-11375,005145.31%
AAPL220121P001262502022-01-19 2:43PM EST126.250.010.000.010.00-214,740125.00%
AAPL220121P001275002022-01-19 10:10AM EST127.500.010.000.040.00-112,815135.94%
AAPL220121P001287502022-01-19 3:07PM EST128.750.010.000.010.00-1439,768115.63%
AAPL220121P001300002022-01-19 3:23PM EST130.000.010.000.010.00-42782,425112.50%
AAPL220121P001350002022-01-19 3:46PM EST135.000.010.010.01-0.01-50.00%69175,532101.56%
AAPL220121P001400002022-01-19 3:55PM EST140.000.020.010.02-0.01-33.33%3,18750,63089.06%
AAPL220121P001450002022-01-19 3:55PM EST145.000.020.010.02-0.02-50.00%1,12594,67072.66%
AAPL220121P001500002022-01-19 3:59PM EST150.000.030.020.03-0.03-50.00%8,65897,34960.16%
AAPL220121P001525002022-01-19 3:58PM EST152.500.050.030.07-0.03-37.50%1,4137,97557.03%
AAPL220121P001550002022-01-19 3:59PM EST155.000.070.070.08-0.02-22.22%5,90045,39150.98%
AAPL220121P001575002022-01-19 3:59PM EST157.500.130.110.130.00-4,29610,22445.80%
AAPL220121P001600002022-01-19 3:59PM EST160.000.250.250.28+0.04+19.05%21,86284,92742.48%
AAPL220121P001625002022-01-19 3:59PM EST162.500.600.570.60+0.24+66.67%16,00211,76039.45%
AAPL220121P001650002022-01-19 3:59PM EST165.001.221.221.27+0.49+67.12%63,52558,92137.21%
AAPL220121P001675002022-01-19 3:59PM EST167.502.452.302.47+1.13+85.61%66,28718,47635.79%
AAPL220121P001700002022-01-19 3:59PM EST170.004.154.054.30+1.85+80.43%63,569111,88836.87%
AAPL220121P001725002022-01-19 3:59PM EST172.506.506.356.55+2.80+75.68%11,03718,61541.11%
AAPL220121P001750002022-01-19 3:59PM EST175.008.998.708.95+3.49+63.45%6,36450,50846.88%
AAPL220121P001775002022-01-19 3:59PM EST177.5011.5511.1511.45+3.60+45.28%49110,23556.54%
AAPL220121P001800002022-01-19 3:59PM EST180.0013.9513.6513.95+3.70+36.10%1,89927,63565.82%
AAPL220121P001825002022-01-19 3:56PM EST182.5016.0016.1516.45+3.37+26.68%2642,70155.86%
AAPL220121P001850002022-01-19 12:58PM EST185.0016.0618.6518.95+0.81+5.31%1556,92162.89%
AAPL220121P001875002022-01-19 2:33PM EST187.5019.9521.1521.45+2.27+12.84%15750769.53%
AAPL220121P001900002022-01-19 3:55PM EST190.0023.4523.6523.95+3.28+16.26%982,24576.56%
AAPL220121P001925002022-01-19 10:14AM EST192.5021.5526.1526.45-1.15-5.07%210782.81%
AAPL220121P001950002022-01-19 10:55AM EST195.0026.0028.6528.95+1.00+4.00%171,24989.06%
AAPL220121P001975002022-01-19 1:37PM EST197.5028.7231.1531.45+2.57+9.83%104795.31%
AAPL220121P002000002022-01-19 3:54PM EST200.0033.4533.6033.90+3.60+12.06%1371,505123.05%
AAPL220121P002050002022-01-19 12:59PM EST205.0035.9038.1539.15+3.41+10.50%95164163.67%
AAPL220121P002100002022-01-19 12:59PM EST210.0040.9542.7044.15+6.95+20.44%15104178.52%
AAPL220121P002150002022-01-18 9:30AM EST215.0042.9548.6549.200.00-3030166.41%
AAPL220121P002200002022-01-14 1:25PM EST220.0048.4053.6553.950.00-400145.31%
AAPL220121P002250002022-01-03 9:58AM EST225.0044.1458.6558.950.00-61156.25%
AAPL220121P002300002022-01-07 3:57PM EST230.0057.5562.9064.300.00-20246.09%
AAPL220121P002350002020-08-24 12:00PM EST235.007.807.708.450.00-100.00%
AAPL220121P002400002022-01-19 3:58PM EST240.0073.8073.6074.20+12.35+20.10%310218.75%
AAPL220121P002450002020-08-27 1:01PM EST245.009.008.709.400.00-15340.00%
AAPL220121P002500002021-12-16 1:16PM EST250.0076.3575.8578.650.00-2030.00%
AAPL220121P002550002020-08-28 9:55AM EST255.0010.109.7510.50+0.50+5.21%21,0400.00%
AAPL220121P002600002022-01-18 10:11AM EST260.0088.3093.6094.150.00-124251.56%
AAPL220121P002650002020-08-26 2:59PM EST265.0010.6011.0011.750.00-500.00%
AAPL220121P002700002020-08-28 2:47PM EST270.0012.0511.6012.40-0.45-3.60%412,8430.00%
AAPL220121P002800002020-08-28 2:13PM EST280.0013.6013.0013.80+0.90+7.09%242,1710.00%
AAPL220121P002900002020-08-25 10:11AM EST290.0014.6814.5515.35+0.01+0.07%11,1220.00%
AAPL220121P003000002020-08-28 2:00PM EST300.0016.7016.3017.10-0.09-0.54%1600.00%
AAPL220121P003100002020-08-25 8:31AM EST310.0018.0018.1518.950.00-37990.00%
AAPL220121P003200002020-08-28 2:31PM EST320.0020.4020.1521.00+0.12+0.59%222,7980.00%
AAPL220121P003300002020-08-27 1:37PM EST330.0022.9222.3523.25+0.02+0.09%273800.00%
AAPL220121P003400002020-08-27 11:45AM EST340.0025.7624.7525.65+0.01+0.04%157600.00%
AAPL220121P003500002020-08-28 12:38PM EST350.0027.1627.3028.25-1.53-5.33%3191,6320.00%
AAPL220121P003600002020-08-28 2:40PM EST360.0029.9030.0531.00+0.80+2.75%426680.00%
AAPL220121P003700002020-08-28 11:04AM EST370.0032.8033.0034.00+0.80+2.50%21920.00%
AAPL220121P003800002020-08-27 8:58AM EST380.0034.1636.2037.15+0.01+0.03%12070.00%
AAPL220121P003900002020-08-26 1:19PM EST390.0038.0039.5040.55+0.02+0.05%22500.00%
AAPL220121P004000002020-08-28 2:02PM EST400.0043.6043.0544.10+0.42+0.97%1141,4830.00%
AAPL220121P004100002020-08-28 1:13PM EST410.0046.3546.8047.95-0.85-1.80%1600.00%
AAPL220121P004150002020-08-28 1:13PM EST415.0048.3548.7549.95+1.15+2.44%100.00%
AAPL220121P004200002020-08-28 10:04AM EST420.0050.9650.7551.95+0.16+0.31%101120.00%
AAPL220121P004250002020-08-24 2:33PM EST425.0051.7652.8054.050.00-14910.00%
AAPL220121P004300002020-08-27 9:05AM EST430.0053.6554.9556.200.00-11200.00%
AAPL220121P004350002020-08-24 2:14PM EST435.0057.0057.1058.350.00-15550.00%
AAPL220121P004400002020-08-26 11:04AM EST440.001.501.221.52-56.80-97.43%247370.00%
AAPL220121P004450002020-08-21 9:54AM EST445.0061.9461.6062.900.00-5850.00%
AAPL220121P004500002020-08-27 1:25PM EST450.0063.6163.9065.20-0.89-1.38%27670.00%
AAPL220121P004550002020-08-27 10:02AM EST455.0064.7066.3067.650.00-11000.00%
AAPL220121P004600002020-08-26 12:22PM EST460.006.401.351.82-60.60-90.45%101130.00%
AAPL220121P004650002020-08-26 2:01PM EST465.0070.1671.2572.600.00-5560.00%
AAPL220121P004700002020-08-26 10:49AM EST470.0072.0273.7575.150.00-100.00%
AAPL220121P004750002020-08-26 11:24AM EST475.0074.0076.3077.750.00-1310.00%
AAPL220121P004800002020-08-28 11:24AM EST480.006.641.501.97-70.66-91.41%42,6820.00%
AAPL220121P004850002020-08-26 8:48AM EST485.0078.0081.6583.150.00-5500.00%
AAPL220121P004900002020-08-28 2:01PM EST490.0084.4084.4085.90-2.10-2.43%23220.00%
AAPL220121P005000002020-08-28 2:38PM EST500.008.401.652.12-81.57-90.66%1,5801750.00%
AAPL220121P005050002020-08-28 2:10PM EST505.0092.8592.9094.500.00-10600.00%
AAPL220121P005100002020-08-27 1:22PM EST510.0096.2895.8097.450.00-4700.00%
AAPL220121P005150002020-08-26 1:15PM EST515.0096.0898.80100.450.00-2220.00%
AAPL220121P005200002020-08-26 9:48AM EST520.002.071.802.26-97.93-97.93%12080.00%
AAPL220121P005400002020-08-25 12:10PM EST540.002.301.972.44-113.40-98.01%2660.00%
AAPL220121P005600002020-08-27 12:16PM EST560.008.802.142.53-121.05-93.22%-1530.00%
AAPL220121P005800002020-08-25 9:23AM EST580.0010.202.312.79-133.80-92.92%11320.00%
AAPL220121P006000002020-08-26 2:22PM EST600.002.932.532.97-149.25-98.07%24,4600.00%
AAPL220121P006200002020-08-24 2:58PM EST620.0011.602.703.20-157.30-93.13%-2410.00%
AAPL220121P006400002020-08-24 10:41AM EST640.0011.842.913.20-169.66-93.48%-5830.00%
AAPL220121P006600002020-08-24 2:58PM EST660.0014.403.103.65-185.54-92.80%36180.00%
AAPL220121P006800002020-08-24 10:35AM EST680.0014.203.303.85-200.84-93.40%823,0330.00%
AAPL220121P007000002020-08-27 2:27PM EST700.0015.003.554.15-219.10-93.59%119550.00%