Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.09-0.26 (-0.16%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C000400002022-08-08 9:40AM EDT40.00126.70124.60124.85+0.93+0.74%22370.00%
AAPL220916C000412502022-08-05 1:05PM EDT41.25124.00123.40123.750.00-3203230.00%
AAPL220916C000425002022-08-04 3:59PM EDT42.50123.15122.20122.400.00-16700.00%
AAPL220916C000437502022-08-05 10:56AM EDT43.75121.32120.85121.050.00-39470.00%
AAPL220916C000450002022-08-05 10:50AM EDT45.00119.85119.65119.900.00-220.00%
AAPL220916C000462502022-08-05 10:08AM EDT46.25118.68118.35118.600.00-67670.00%
AAPL220916C000475002022-08-05 10:51AM EDT47.50117.25117.10117.450.00-990.00%
AAPL220916C000487502022-08-04 2:58PM EDT48.75116.80115.95116.150.00-5030.00%
AAPL220916C000500002022-08-05 10:17AM EDT50.00115.70114.55114.950.00-141190.00%
AAPL220916C000525002022-08-04 1:56PM EDT52.50112.90112.20112.400.00-1,02500.00%
AAPL220916C000550002022-07-28 3:16PM EDT55.00102.15109.65109.900.00-35100.00%
AAPL220916C000575002022-08-04 2:18PM EDT57.50107.60107.20107.450.00-210200.00%
AAPL220916C000600002022-08-05 11:04AM EDT60.00104.75104.70104.950.00-2400.00%
AAPL220916C000625002022-08-04 2:18PM EDT62.50102.65102.20102.450.00-200220.00%
AAPL220916C000650002022-08-05 3:10PM EDT65.0099.8899.7099.950.00-55940.00%
AAPL220916C000675002022-08-05 12:36PM EDT67.5096.8097.2597.350.00-12190.00%
AAPL220916C000700002022-08-03 12:11PM EDT70.0094.6894.7595.000.00-265240.00%
AAPL220916C000725002022-08-05 12:07PM EDT72.5091.9092.2592.500.00-290.00%
AAPL220916C000750002022-08-04 1:15PM EDT75.0090.3589.7590.050.00-2053150.00%
AAPL220916C000762502022-08-04 2:18PM EDT76.2588.9088.5088.850.00-2006675.00%
AAPL220916C000775002022-07-28 12:33PM EDT77.5079.4587.2587.500.00-20500.00%
AAPL220916C000787502022-07-27 3:01PM EDT78.7577.1086.0086.300.00-2050.00%
AAPL220916C000800002022-08-08 11:08AM EDT80.0087.1584.7585.00+2.55+3.01%11730.00%
AAPL220916C000812502022-08-03 11:12AM EDT81.2583.5083.5583.750.00-4470.00%
AAPL220916C000825002022-08-03 11:07AM EDT82.5081.7682.1582.550.00-4910.00%
AAPL220916C000837502022-07-29 11:07AM EDT83.7578.1881.0581.250.00-701000.00%
AAPL220916C000850002022-08-04 3:02PM EDT85.0080.6779.8080.050.00-193790.00%
AAPL220916C000862502022-08-01 11:31AM EDT86.2576.8578.5578.800.00-202690.00%
AAPL220916C000875002022-08-04 3:01PM EDT87.5078.1977.3077.600.00-281,27162.50%
AAPL220916C000900002022-08-08 9:54AM EDT90.0077.9674.8075.00+2.55+3.38%46,4020.00%
AAPL220916C000925002022-08-04 3:01PM EDT92.5073.2072.2072.500.00-469470.00%
AAPL220916C000950002022-08-05 12:12PM EDT95.0069.6369.8570.100.00-11,60254.69%
AAPL220916C000975002022-08-05 10:58AM EDT97.5067.7267.3567.500.00-1009900.00%
AAPL220916C001000002022-08-08 12:11PM EDT100.0065.5864.9065.10+0.06+0.09%24,27650.00%
AAPL220916C001025002022-08-04 11:32AM EDT102.5062.4262.4062.550.00-276240.00%
AAPL220916C001050002022-08-05 10:52AM EDT105.0059.9059.9060.150.00-189055.86%
AAPL220916C001075002022-07-29 3:09PM EDT107.5055.4057.4557.700.00-72,23057.62%
AAPL220916C001100002022-08-05 1:17PM EDT110.0055.7354.8055.200.00-132,64254.79%
AAPL220916C001125002022-08-03 12:37PM EDT112.5053.0552.3552.750.00-12,47754.98%
AAPL220916C001150002022-08-08 12:03PM EDT115.0051.0050.0050.20+0.35+0.69%192,66449.41%
AAPL220916C001175002022-08-05 2:33PM EDT117.5047.5047.4547.650.00-323,53743.16%
AAPL220916C001200002022-08-08 9:32AM EDT120.0046.4545.0545.30+0.95+2.09%22,80648.83%
AAPL220916C001225002022-08-08 10:13AM EDT122.5045.2442.5042.75+2.61+6.12%13,00244.14%
AAPL220916C001250002022-08-08 9:44AM EDT125.0043.0040.1540.40+2.35+5.78%321,62846.44%
AAPL220916C001300002022-08-08 12:11PM EDT130.0035.9035.2035.40-0.10-0.28%1313,72040.87%
AAPL220916C001350002022-08-08 11:15AM EDT135.0032.3130.3530.55+1.21+3.89%597,78438.38%
AAPL220916C001400002022-08-08 12:24PM EDT140.0026.0325.6025.75-0.14-0.53%10222,29935.60%
AAPL220916C001450002022-08-08 12:14PM EDT145.0021.4921.0521.20-0.11-0.51%7519,55934.30%
AAPL220916C001500002022-08-08 12:28PM EDT150.0016.7716.6016.75-0.58-3.34%42458,36932.00%
AAPL220916C001550002022-08-08 12:36PM EDT155.0012.6012.4512.60-0.40-3.08%1,60836,94729.87%
AAPL220916C001600002022-08-08 12:34PM EDT160.008.958.858.95-0.45-4.79%1,21953,78328.27%
AAPL220916C001650002022-08-08 12:38PM EDT165.005.705.655.75-0.45-7.32%2,48363,65826.17%
AAPL220916C001700002022-08-08 12:37PM EDT170.003.203.203.25-0.32-9.09%4,39447,76524.18%
AAPL220916C001750002022-08-08 12:38PM EDT175.001.641.611.63-0.15-8.38%3,19436,03522.86%
AAPL220916C001800002022-08-08 12:36PM EDT180.000.740.740.75-0.10-11.90%12,00746,04222.24%
AAPL220916C001850002022-08-08 12:37PM EDT185.000.320.320.33-0.04-11.11%2,32716,40022.12%
AAPL220916C001900002022-08-08 12:33PM EDT190.000.160.150.16-0.02-11.11%64618,97922.71%
AAPL220916C001950002022-08-08 12:33PM EDT195.000.090.080.090.00-2985,03923.88%
AAPL220916C002000002022-08-08 12:36PM EDT200.000.050.050.06-0.02-28.57%65017,24025.49%
AAPL220916C002050002022-08-08 9:37AM EDT205.000.030.030.04-0.02-40.00%531826.86%
AAPL220916C002100002022-08-08 11:01AM EDT210.000.020.020.03-0.01-33.33%138,42128.52%
AAPL220916C002150002022-08-08 11:38AM EDT215.000.030.020.03+0.01+50.00%6770130.86%
AAPL220916C002200002022-08-08 11:46AM EDT220.000.020.010.020.00-146,75932.03%
AAPL220916C002250002022-08-08 11:12AM EDT225.000.020.010.02+0.01+100.00%1907,74933.99%
AAPL220916C002300002022-08-08 9:41AM EDT230.000.010.010.020.00-14,15836.33%
AAPL220916C002350002022-08-01 12:01PM EDT235.000.020.000.020.00-15138.28%
AAPL220916C002400002022-08-05 10:53AM EDT240.000.010.000.020.00-22,33840.23%
AAPL220916C002450002022-07-21 2:28PM EDT245.000.020.000.020.00--1542.19%
AAPL220916C002500002022-08-05 2:33PM EDT250.000.010.000.020.00-731,95244.14%
AAPL220916C002600002022-08-02 9:55AM EDT260.000.010.000.010.00-1508,03345.31%
AAPL220916C002700002022-08-05 12:42PM EDT270.000.010.000.020.00-868351.56%
AAPL220916C002800002022-08-08 9:57AM EDT280.000.010.000.010.00-11,04651.56%
AAPL220916C002900002022-07-26 1:15PM EDT290.000.010.000.010.00-1931,78551.56%
AAPL220916C003000002022-08-03 9:30AM EDT300.000.010.000.010.00-18,93354.69%
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%122611,518.95%
AAPL220916C004000002020-08-28 3:44PM EDT400.00157.00157.00158.50-1.22-0.77%4401,318.95%
AAPL220916C004100002020-08-28 1:33PM EDT410.00150.44150.15152.85-1.11-0.73%121941,167.43%
AAPL220916C004200002020-08-28 3:46PM EDT420.00149.34143.35146.35+0.74+0.50%225701,061.87%
AAPL220916C004300002020-08-28 3:53PM EDT430.00143.80138.60141.15+1.05+0.74%108821,001.42%
AAPL220916C004400002020-08-28 2:38PM EDT440.00137.44133.25137.00-0.15-0.11%6353952.56%
AAPL220916C004500002020-08-28 3:40PM EDT450.00132.80128.45132.00+0.68+0.51%4926908.40%
AAPL220916C004600002020-08-28 11:57AM EDT460.00128.25123.95127.30+0.45+0.35%1595871.51%
AAPL220916C004700002020-08-28 2:13PM EDT470.00122.50120.70122.70-0.69-0.56%22932843.10%
AAPL220916C004800002020-08-28 1:33PM EDT480.00118.80115.20118.40-0.09-0.08%131366809.67%
AAPL220916C004900002020-08-28 2:55PM EDT490.00114.00111.05114.15-0.42-0.37%300783.45%
AAPL220916C005000002020-08-28 3:59PM EDT500.00108.50107.85110.40-3.00-2.69%1696,512763.43%
AAPL220916C005200002020-08-28 3:58PM EDT520.00101.43100.00102.45+0.16+0.16%1941,339720.39%
AAPL220916C005400002020-08-28 2:19PM EDT540.0095.1792.6595.45+0.49+0.52%291,205684.90%
AAPL220916C005600002020-08-28 3:56PM EDT560.0088.4086.1588.90+0.70+0.80%811,958655.07%
AAPL220916C005800002020-08-28 3:54PM EDT580.0079.2580.4083.10-3.35-4.06%231,568630.46%
AAPL220916C006000002020-08-28 3:59PM EDT600.0076.5575.0077.45-0.05-0.07%571,016607.92%
AAPL220916C006200002020-08-28 3:51PM EDT620.0073.7070.0572.55+2.05+2.86%130216588.86%
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%1721454.30%
AAPL220916C010000002020-08-28 3:59PM EDT1,000.0024.7524.5024.75+1.10+4.65%1,315-434.13%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P000400002022-07-29 3:34PM EDT40.000.010.000.010.00-115,927131.25%
AAPL220916P000412502022-08-08 11:38AM EDT41.250.010.000.010.00-11,297128.13%
AAPL220916P000425002022-07-15 3:26PM EDT42.500.020.000.010.00-9427125.00%
AAPL220916P000437502022-07-01 10:07AM EDT43.750.010.000.010.00-10314121.88%
AAPL220916P000450002022-07-27 2:47PM EDT45.000.010.000.010.00-1002,034118.75%
AAPL220916P000462502022-06-30 1:54PM EDT46.250.010.000.010.00-25,308118.75%
AAPL220916P000475002022-08-03 2:29PM EDT47.500.010.000.010.00-94,117115.63%
AAPL220916P000487502022-07-01 10:07AM EDT48.750.010.000.010.00-15784112.50%
AAPL220916P000500002022-07-28 1:27PM EDT50.000.010.000.010.00-1003,257109.38%
AAPL220916P000525002022-06-28 11:53AM EDT52.500.020.000.020.00-1201,595112.50%
AAPL220916P000550002022-07-14 9:56AM EDT55.000.010.000.010.00-42,568103.13%
AAPL220916P000575002022-07-26 2:21PM EDT57.500.010.000.010.00-122,05096.88%
AAPL220916P000600002022-07-26 11:28AM EDT60.000.020.000.010.00-371,89493.75%
AAPL220916P000625002022-08-03 11:43AM EDT62.500.010.000.010.00-373,10990.63%
AAPL220916P000650002022-07-21 1:52PM EDT65.000.010.000.010.00-72,12687.50%
AAPL220916P000675002022-07-11 2:53PM EDT67.500.040.000.010.00-311,87084.38%
AAPL220916P000700002022-08-05 3:54PM EDT70.000.010.000.010.00-32,82081.25%
AAPL220916P000725002022-07-13 2:04PM EDT72.500.050.000.010.00-181,05978.13%
AAPL220916P000750002022-07-28 9:30AM EDT75.000.010.000.010.00-212,09375.00%
AAPL220916P000762502022-07-29 11:54AM EDT76.250.010.000.010.00-11874171.88%
AAPL220916P000775002022-08-01 3:59PM EDT77.500.010.000.010.00-1555,77571.88%
AAPL220916P000787502022-07-29 11:54AM EDT78.750.010.000.020.00-1231,11774.22%
AAPL220916P000800002022-08-05 9:39AM EDT80.000.010.000.020.00-645,31872.66%
AAPL220916P000812502022-08-05 2:53PM EDT81.250.010.000.020.00-12,61571.09%
AAPL220916P000825002022-08-01 10:54AM EDT82.500.010.000.020.00-25,39969.53%
AAPL220916P000837502022-08-04 3:37PM EDT83.750.010.000.020.00-4050168.75%
AAPL220916P000850002022-08-08 10:46AM EDT85.000.010.000.02-0.01-50.00%241,96067.19%
AAPL220916P000862502022-08-08 10:46AM EDT86.250.010.000.02-0.04-80.00%256965.63%
AAPL220916P000875002022-08-05 2:19PM EDT87.500.010.000.020.00-332,85164.06%
AAPL220916P000900002022-08-08 9:40AM EDT90.000.010.010.020.00-107,02964.06%
AAPL220916P000925002022-08-05 10:51AM EDT92.500.020.000.020.00-251,47558.59%
AAPL220916P000950002022-08-05 3:12PM EDT95.000.020.010.020.00-20011,28058.59%
AAPL220916P000975002022-08-05 2:19PM EDT97.500.030.010.030.00-23,46357.42%
AAPL220916P001000002022-08-08 12:15PM EDT100.000.020.020.03-0.01-33.33%1,53620,41856.25%
AAPL220916P001025002022-08-08 12:03PM EDT102.500.030.030.040.00-12,97255.47%
AAPL220916P001050002022-08-08 12:14PM EDT105.000.040.030.040.00-27,33752.73%
AAPL220916P001075002022-08-08 9:30AM EDT107.500.050.040.050.00-124,07151.76%
AAPL220916P001100002022-08-08 11:51AM EDT110.000.050.050.06-0.02-28.57%29213,36750.39%
AAPL220916P001125002022-08-08 9:48AM EDT112.500.060.060.07-0.01-14.29%24,51749.22%
AAPL220916P001150002022-08-08 12:26PM EDT115.000.090.090.100.00-25496,05749.02%
AAPL220916P001175002022-08-08 11:46AM EDT117.500.110.100.11-0.01-8.33%236,54546.97%
AAPL220916P001200002022-08-08 12:20PM EDT120.000.140.130.140.00-2,07428,73346.00%
AAPL220916P001225002022-08-08 11:14AM EDT122.500.150.160.17-0.03-16.67%5279,54944.68%
AAPL220916P001250002022-08-08 12:37PM EDT125.000.200.200.21-0.01-4.76%880125,21843.51%
AAPL220916P001300002022-08-08 12:35PM EDT130.000.300.300.31-0.01-3.23%88040,80340.92%
AAPL220916P001350002022-08-08 12:28PM EDT135.000.470.450.460.00-1,12755,31038.43%
AAPL220916P001400002022-08-08 12:36PM EDT140.000.690.680.70-0.01-1.43%4,20165,59236.16%
AAPL220916P001450002022-08-08 12:37PM EDT145.001.071.041.060.00-9,21437,59233.86%
AAPL220916P001500002022-08-08 12:38PM EDT150.001.611.621.63-0.01-0.62%8,74798,62031.80%
AAPL220916P001550002022-08-08 12:37PM EDT155.002.492.492.48+0.04+1.63%11,21946,29529.72%
AAPL220916P001600002022-08-08 12:36PM EDT160.003.803.753.80+0.16+4.40%4,39828,72127.99%
AAPL220916P001650002022-08-08 12:38PM EDT165.005.625.555.60+0.27+5.05%4,39340,75025.92%
AAPL220916P001700002022-08-08 12:28PM EDT170.008.138.008.15+0.28+3.57%50022,27224.15%
AAPL220916P001750002022-08-08 12:33PM EDT175.0011.4511.5511.70+0.40+3.62%7710,66423.84%
AAPL220916P001800002022-08-08 12:16PM EDT180.0015.6515.6015.85+0.53+3.51%3417,04023.85%
AAPL220916P001850002022-08-08 9:35AM EDT185.0017.6020.3020.50-2.32-11.65%34,46725.39%
AAPL220916P001900002022-08-08 12:12PM EDT190.0024.7825.2025.50-0.07-0.28%601,41529.66%
AAPL220916P001950002022-08-04 3:15PM EDT195.0029.2430.2030.450.00-5049233.01%
AAPL220916P002000002022-08-08 11:33AM EDT200.0033.5335.2535.55-0.65-1.90%31338.16%
AAPL220916P002050002022-08-05 11:21AM EDT205.0040.8540.1540.450.00-2040.38%
AAPL220916P002100002022-06-29 12:38PM EDT210.0070.8545.4049.400.00-1063.86%
AAPL220916P002150002022-08-08 10:01AM EDT215.0047.4350.2550.45-5.82-10.93%3047.12%
AAPL220916P002200002022-08-03 12:43PM EDT220.0054.4555.2555.500.00-11,50451.15%
AAPL220916P002250002022-07-28 3:35PM EDT225.0067.9560.2560.550.00-1005952.39%
AAPL220916P002300002022-04-28 10:45AM EDT230.0070.1579.8081.100.00-41155.95%
AAPL220916P002400002022-05-03 9:34AM EDT240.0082.6991.8592.150.00-31172.38%
AAPL220916P002500002022-08-01 10:11AM EDT250.0086.8585.2585.450.00-10064.94%
AAPL220916P002600002022-01-27 4:24PM EDT260.00101.9595.0095.400.00-124365.53%
AAPL220916P002700002022-07-01 10:00AM EDT270.00131.97106.90108.300.00-50106.18%
AAPL220916P002800002022-04-06 12:36PM EDT280.00109.15120.25124.900.00-11149.74%
AAPL220916P002900002022-03-01 1:07PM EDT290.00126.63113.00117.500.00-100.00%
AAPL220916P003000002022-07-14 9:58AM EDT300.00155.65135.15135.550.00-5087.11%
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%