New Zealand markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.80-3.27 (-1.89%)
At close: 04:00PM EST
170.28 +0.48 (+0.28%)
Pre-market: 05:54AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C000250002022-01-18 10:11AM EST25.00146.790.000.000.00-500.00%
AAPL220121C000275002022-01-12 3:57PM EST27.50144.550.000.000.00-100.00%
AAPL220121C000287502022-01-14 3:32PM EST28.75143.300.000.000.00-100.00%
AAPL220121C000300002021-12-28 2:22PM EST30.00149.000.000.000.00-100.00%
AAPL220121C000312502021-12-16 9:59AM EST31.25145.30140.05142.950.00-1391,346.88%
AAPL220121C000325002022-01-12 10:13AM EST32.50144.500.000.000.00-100.00%
AAPL220121C000337502022-01-06 12:26PM EST33.75139.500.000.000.00-200.00%
AAPL220121C000350002022-01-03 1:39PM EST35.00147.500.000.000.00-200.00%
AAPL220121C000362502021-11-08 1:43PM EST36.25114.62142.05144.450.00-401,806.06%
AAPL220121C000375002022-01-18 10:35AM EST37.50134.150.000.000.00-2800.00%
AAPL220121C000387502021-11-10 6:51AM EST38.75111.50138.90142.100.00-131,705.57%
AAPL220121C000400002022-01-18 1:14PM EST40.00130.000.000.000.00-1800.00%
AAPL220121C000412502021-12-27 10:26AM EST41.25136.130.000.000.00-600.00%
AAPL220121C000425002022-01-18 9:30AM EST42.50127.450.000.000.00-400.00%
AAPL220121C000437502021-12-06 11:20AM EST43.75121.40134.80135.900.00-1361,553.32%
AAPL220121C000450002022-01-18 11:36AM EST45.00125.200.000.000.00-200.00%
AAPL220121C000462502021-12-21 3:11PM EST46.25126.450.000.000.00-200.00%
AAPL220121C000475002022-01-06 3:22PM EST47.50125.200.000.000.00-100.00%
AAPL220121C000487502022-01-11 3:32PM EST48.75126.260.000.000.00-200.00%
AAPL220121C000500002022-01-18 10:42AM EST50.00121.550.000.000.00-18800.00%
AAPL220121C000512502022-01-18 3:46PM EST51.25118.800.000.000.00-1600.00%
AAPL220121C000525002022-01-13 9:30AM EST52.50119.080.000.000.00-200.00%
AAPL220121C000537502022-01-14 11:52AM EST53.75118.630.000.000.00-400.00%
AAPL220121C000550002022-01-18 9:41AM EST55.00117.000.000.000.00-200.00%
AAPL220121C000562502022-01-18 1:35PM EST56.25113.770.000.000.00-100.00%
AAPL220121C000575002022-01-18 3:19PM EST57.50112.520.000.000.00-100.00%
AAPL220121C000587502022-01-10 3:53PM EST58.75112.770.000.000.00-300.00%
AAPL220121C000600002022-01-18 3:56PM EST60.00109.640.000.000.00-1000.00%
AAPL220121C000612502022-01-11 9:30AM EST61.25111.020.000.000.00-15200.00%
AAPL220121C000625002022-01-18 3:32PM EST62.50108.000.000.000.00-43000.00%
AAPL220121C000637502022-01-18 9:48AM EST63.75107.380.000.000.00-1100.00%
AAPL220121C000650002022-01-14 12:02PM EST65.00107.750.000.000.00-1400.00%
AAPL220121C000662502022-01-18 2:51PM EST66.25104.400.000.000.00-1800.00%
AAPL220121C000675002022-01-18 9:54AM EST67.50103.340.000.000.00-40400.00%
AAPL220121C000700002022-01-18 11:09AM EST70.00100.750.000.000.00-4600.00%
AAPL220121C000725002022-01-18 12:24PM EST72.5097.450.000.000.00-1100.00%
AAPL220121C000750002022-01-18 3:24PM EST75.0095.200.000.000.00-2800.00%
AAPL220121C000775002022-01-18 2:52PM EST77.5093.200.000.000.00-2400.00%
AAPL220121C000800002022-01-18 2:52PM EST80.0090.700.000.000.00-15100.00%
AAPL220121C000825002022-01-18 1:34PM EST82.5087.430.000.000.00-4600.00%
AAPL220121C000850002022-01-18 3:49PM EST85.0085.000.000.000.00-4600.00%
AAPL220121C000875002022-01-18 9:30AM EST87.5084.550.000.000.00-100.00%
AAPL220121C000900002022-01-18 3:01PM EST90.0080.480.000.000.00-5500.00%
AAPL220121C000925002022-01-14 10:43AM EST92.5080.000.000.000.00-13000.00%
AAPL220121C000950002022-01-18 3:41PM EST95.0075.000.000.000.00-2300.00%
AAPL220121C000975002022-01-18 3:54PM EST97.5072.100.000.000.00-2500.00%
AAPL220121C001000002022-01-18 3:57PM EST100.0070.000.000.000.00-71400.00%
AAPL220121C001025002022-01-18 10:53AM EST102.5068.800.000.000.00-500.00%
AAPL220121C001037502022-01-13 3:41PM EST103.7569.300.000.000.00-2100.00%
AAPL220121C001050002022-01-18 2:59PM EST105.0065.600.000.000.00-14400.00%
AAPL220121C001062502022-01-18 12:45PM EST106.2563.800.000.000.00-400.00%
AAPL220121C001075002022-01-18 11:44AM EST107.5063.150.000.000.00-200.00%
AAPL220121C001087502022-01-18 12:38PM EST108.7561.120.000.000.00-500.00%
AAPL220121C001100002022-01-18 3:57PM EST110.0059.790.000.000.00-48700.00%
AAPL220121C001112502022-01-18 1:12PM EST111.2558.600.000.000.00-800.00%
AAPL220121C001125002022-01-18 3:49PM EST112.5057.750.000.000.00-20900.00%
AAPL220121C001137502022-01-18 9:34AM EST113.7558.160.000.000.00-100.00%
AAPL220121C001150002022-01-18 2:09PM EST115.0055.370.000.000.00-3800.00%
AAPL220121C001162502022-01-18 12:45PM EST116.2553.400.000.000.00-3300.00%
AAPL220121C001175002022-01-18 3:54PM EST117.5052.000.000.000.00-1300.00%
AAPL220121C001187502022-01-18 1:19PM EST118.7551.200.000.000.00-1400.00%
AAPL220121C001200002022-01-18 3:23PM EST120.0050.190.000.000.00-47700.00%
AAPL220121C001212502022-01-18 12:56PM EST121.2548.450.000.000.00-100.00%
AAPL220121C001225002022-01-18 3:54PM EST122.5047.100.000.000.00-2600.00%
AAPL220121C001250002022-01-18 3:54PM EST125.0044.880.000.000.00-1,01100.00%
AAPL220121C001262502022-01-13 3:50PM EST126.2546.400.000.000.00-500.00%
AAPL220121C001275002022-01-18 1:14PM EST127.5042.500.000.000.00-1400.00%
AAPL220121C001287502022-01-18 11:24AM EST128.7541.950.000.000.00-3100.00%
AAPL220121C001300002022-01-18 3:59PM EST130.0039.650.000.000.00-1,51800.00%
AAPL220121C001350002022-01-18 3:53PM EST135.0035.100.000.000.00-1,13800.00%
AAPL220121C001400002022-01-18 3:44PM EST140.0029.790.000.000.00-38400.00%
AAPL220121C001450002022-01-18 3:59PM EST145.0024.900.000.000.00-68600.00%
AAPL220121C001500002022-01-18 3:58PM EST150.0019.840.000.000.00-2,28100.00%
AAPL220121C001525002022-01-18 12:42PM EST152.5017.850.000.000.00-500.00%
AAPL220121C001550002022-01-18 3:55PM EST155.0014.800.000.000.00-1,34500.00%
AAPL220121C001575002022-01-18 3:26PM EST157.5012.300.000.000.00-4600.00%
AAPL220121C001600002022-01-18 3:59PM EST160.0010.100.000.000.00-4,99000.00%
AAPL220121C001625002022-01-18 3:59PM EST162.507.500.000.000.00-22400.00%
AAPL220121C001650002022-01-18 3:59PM EST165.005.350.000.000.00-5,01800.00%
AAPL220121C001675002022-01-18 3:59PM EST167.503.750.000.000.00-3,80000.00%
AAPL220121C001700002022-01-18 3:59PM EST170.002.200.000.000.00-154,06500.39%
AAPL220121C001725002022-01-18 3:59PM EST172.501.040.000.000.00-77,79406.25%
AAPL220121C001750002022-01-18 3:59PM EST175.000.450.000.000.00-81,69306.25%
AAPL220121C001775002022-01-18 3:59PM EST177.500.170.000.000.00-35,234012.50%
AAPL220121C001800002022-01-18 3:59PM EST180.000.070.000.000.00-38,977012.50%
AAPL220121C001825002022-01-18 3:57PM EST182.500.030.000.000.00-8,733025.00%
AAPL220121C001850002022-01-18 3:59PM EST185.000.020.000.000.00-8,197025.00%
AAPL220121C001875002022-01-18 3:49PM EST187.500.020.000.000.00-2,775025.00%
AAPL220121C001900002022-01-18 3:58PM EST190.000.020.000.000.00-5,664025.00%
AAPL220121C001925002022-01-18 3:59PM EST192.500.020.000.000.00-1,071025.00%
AAPL220121C001950002022-01-18 3:56PM EST195.000.010.000.000.00-1,190025.00%
AAPL220121C001975002022-01-18 1:24PM EST197.500.010.000.000.00-1,695050.00%
AAPL220121C002000002022-01-18 3:59PM EST200.000.010.000.000.00-966050.00%
AAPL220121C002050002022-01-18 2:52PM EST205.000.010.000.000.00-152050.00%
AAPL220121C002100002022-01-18 3:39PM EST210.000.010.000.000.00-4050.00%
AAPL220121C002150002022-01-18 1:58PM EST215.000.010.000.000.00-31050.00%
AAPL220121C002200002022-01-18 1:09PM EST220.000.010.000.000.00-1050.00%
AAPL220121C002250002022-01-12 3:07PM EST225.000.010.000.000.00-18050.00%
AAPL220121C002300002022-01-14 3:38PM EST230.000.010.000.000.00-5050.00%
AAPL220121C002350002020-08-27 8:30AM EST235.00277.92268.15273.00+0.01+0.00%18030.00%
AAPL220121C002400002022-01-18 10:08AM EST240.000.010.000.000.00-1050.00%
AAPL220121C002450002020-08-27 9:59AM EST245.00266.40259.10264.00-0.01-0.00%26310.00%
AAPL220121C002500002022-01-18 1:59PM EST250.000.010.000.000.00-13050.00%
AAPL220121C002550002020-08-27 10:00AM EST255.00256.56250.55255.00+0.01+0.00%26110.00%
AAPL220121C002600002022-01-18 3:44PM EST260.000.010.000.000.00-85050.00%
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%341,8746,557.81%
AAPL220121C003700002020-08-28 11:35AM EST370.00166.50160.55163.65+6.50+4.06%201,1114,755.66%
AAPL220121C003800002020-08-27 11:04AM EST380.00159.68153.85156.60-0.01-0.01%81,0774,176.47%
AAPL220121C003900002020-08-27 9:54AM EST390.00149.50147.20150.00-3.31-2.17%28493,811.04%
AAPL220121C004000002020-08-28 2:54PM EST400.00142.55140.90142.15-2.08-1.44%306,5393,514.06%
AAPL220121C004100002020-08-27 12:03PM EST410.00135.00134.80137.450.00-303,329.20%
AAPL220121C004150002020-08-24 1:49PM EST415.00135.43131.80134.450.00-61933,236.18%
AAPL220121C004200002020-08-27 9:36AM EST420.00132.67128.90131.45-2.28-1.69%11,9493,150.63%
AAPL220121C004250002020-08-26 12:36PM EST425.00130.30125.90128.500.00-112173,069.34%
AAPL220121C004300002020-08-26 10:32AM EST430.00126.57123.20125.65-0.07-0.06%441,6622,997.90%
AAPL220121C004350002020-08-26 11:53AM EST435.00125.00120.40122.850.00-23412,929.10%
AAPL220121C004400002020-08-28 10:30AM EST440.00119.00117.70120.05-2.54-2.09%157652,864.65%
AAPL220121C004450002020-08-25 2:53PM EST445.00118.45115.00117.35+3.64+3.17%12162,804.05%
AAPL220121C004500002020-08-28 2:56PM EST450.00114.85112.40114.80+0.05+0.04%1402,9032,748.63%
AAPL220121C004550002020-08-27 11:48AM EST455.00111.75109.80112.100.00-21012,693.36%
AAPL220121C004600002020-08-28 2:41PM EST460.00112.15107.30109.55+2.15+1.95%86142,642.65%
AAPL220121C004650002020-08-28 12:55PM EST465.00106.03104.85107.00-1.82-1.69%122322,593.99%
AAPL220121C004700002020-08-28 1:49PM EST470.00105.30102.45104.60+2.92+2.85%146792,548.78%
AAPL220121C004750002020-08-26 8:51AM EST475.00103.45100.05102.15-0.55-0.53%13012,504.15%
AAPL220121C004800002020-08-28 1:47PM EST480.00100.0097.7599.80-1.47-1.45%41,0462,462.62%
AAPL220121C004850002020-08-28 1:01PM EST485.0097.2095.5097.55-2.75-2.75%23402,423.49%
AAPL220121C004900002020-08-28 2:50PM EST490.0097.5093.3095.25+1.20+1.25%511,7132,385.11%
AAPL220121C005000002020-08-28 2:59PM EST500.0090.0089.9591.30-1.64-1.79%1,29411,8182,326.47%
AAPL220121C005050002020-08-28 2:34PM EST505.0089.8588.1088.85+0.30+0.34%1002,291.70%
AAPL220121C005100002020-08-28 2:47PM EST510.0089.2585.0086.70+2.70+3.12%375992,248.80%
AAPL220121C005150002020-08-28 2:19PM EST515.0085.1983.0084.85-2.62-2.98%109312,219.24%
AAPL220121C005200002020-08-28 12:33PM EST520.0081.5581.1082.85-4.10-4.79%101,7172,189.60%
AAPL220121C005400002020-08-28 2:34PM EST540.0075.9273.8575.40-0.38-0.50%112,7212,081.89%
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%229681,596.12%
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%552561,531.69%
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%5-1,374.90%
AAPL220121C010000002020-08-28 2:59PM EST1,000.0013.3313.2514.05-0.22-1.62%426-1,329.54%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P000250002022-01-18 3:14PM EST25.000.010.000.000.00-2050.00%
AAPL220121P000275002022-01-05 9:42AM EST27.500.010.000.000.00-137050.00%
AAPL220121P000287502021-12-06 9:33AM EST28.750.010.000.010.00-7970600.00%
AAPL220121P000300002021-12-06 9:33AM EST30.000.010.000.010.00-1211,830575.00%
AAPL220121P000312502022-01-03 11:47AM EST31.250.010.000.000.00-3050.00%
AAPL220121P000325002021-12-20 3:56PM EST32.500.010.000.000.00-96050.00%
AAPL220121P000337502021-12-06 9:36AM EST33.750.010.000.010.00-8420550.00%
AAPL220121P000350002022-01-05 9:31AM EST35.000.010.000.000.00-76050.00%
AAPL220121P000362502021-12-06 10:20AM EST36.250.010.000.010.00-16782525.00%
AAPL220121P000375002022-01-05 9:32AM EST37.500.010.000.000.00-100050.00%
AAPL220121P000387502021-11-10 6:51AM EST38.750.040.000.050.00-11,571568.75%
AAPL220121P000400002022-01-18 11:52AM EST40.000.010.000.000.00-120050.00%
AAPL220121P000412502022-01-05 9:32AM EST41.250.010.000.000.00-12050.00%
AAPL220121P000425002021-10-28 12:16PM EST42.500.010.000.060.00-111,805543.75%
AAPL220121P000437502021-11-10 3:50PM EST43.750.010.000.040.00-713,410512.50%
AAPL220121P000450002021-12-20 3:52PM EST45.000.010.000.000.00-35050.00%
AAPL220121P000462502021-11-15 9:58AM EST46.250.010.000.020.00-404,252462.50%
AAPL220121P000475002021-12-07 9:53AM EST47.500.020.000.010.00-35,182425.00%
AAPL220121P000487502022-01-03 3:49PM EST48.750.010.000.000.00-22050.00%
AAPL220121P000500002022-01-18 9:40AM EST50.000.010.000.000.00-4050.00%
AAPL220121P000512502021-12-13 9:33AM EST51.250.010.000.010.00-205,951400.00%
AAPL220121P000525002022-01-18 11:54AM EST52.500.010.000.000.00-60050.00%
AAPL220121P000537502022-01-03 2:33PM EST53.750.010.000.000.00-200050.00%
AAPL220121P000550002022-01-03 2:33PM EST55.000.010.000.000.00-120050.00%
AAPL220121P000562502021-12-30 9:30AM EST56.250.010.000.000.00-100050.00%
AAPL220121P000575002022-01-05 9:33AM EST57.500.010.000.000.00-100050.00%
AAPL220121P000587502021-12-16 10:49AM EST58.750.010.000.010.00-13,841362.50%
AAPL220121P000600002022-01-06 10:05AM EST60.000.010.000.000.00-10050.00%
AAPL220121P000612502022-01-18 10:22AM EST61.250.010.000.000.00-3050.00%
AAPL220121P000625002022-01-10 12:30PM EST62.500.010.000.000.00-1050.00%
AAPL220121P000637502022-01-10 12:31PM EST63.750.010.000.000.00-1050.00%
AAPL220121P000650002022-01-18 12:36PM EST65.000.010.000.000.00-1050.00%
AAPL220121P000662502022-01-03 12:52PM EST66.250.010.000.000.00-10050.00%
AAPL220121P000675002022-01-10 2:12PM EST67.500.010.000.000.00-1050.00%
AAPL220121P000700002022-01-10 3:24PM EST70.000.010.000.000.00-133050.00%
AAPL220121P000725002022-01-18 12:22PM EST72.500.010.000.000.00-10050.00%
AAPL220121P000750002022-01-12 12:26PM EST75.000.010.000.000.00-1050.00%
AAPL220121P000775002022-01-03 2:34PM EST77.500.010.000.000.00-11050.00%
AAPL220121P000800002022-01-13 3:50PM EST80.000.010.000.000.00-10100.00%
AAPL220121P000825002022-01-10 10:41AM EST82.500.010.000.000.00-200100.00%
AAPL220121P000850002022-01-11 12:06PM EST85.000.010.000.000.00-8050.00%
AAPL220121P000875002022-01-14 2:50PM EST87.500.010.000.000.00-25050.00%
AAPL220121P000900002022-01-18 2:55PM EST90.000.010.000.000.00-1050.00%
AAPL220121P000925002022-01-13 10:56AM EST92.500.010.000.000.00-2050.00%
AAPL220121P000950002022-01-18 3:53PM EST95.000.010.000.000.00-1050.00%
AAPL220121P000975002022-01-14 2:30PM EST97.500.010.000.000.00-10050.00%
AAPL220121P001000002022-01-18 2:54PM EST100.000.010.000.000.00-23050.00%
AAPL220121P001025002022-01-13 10:32AM EST102.500.010.000.000.00-95050.00%
AAPL220121P001037502022-01-13 10:32AM EST103.750.010.000.000.00-4050.00%
AAPL220121P001050002022-01-18 1:07PM EST105.000.010.000.000.00-1050.00%
AAPL220121P001062502022-01-13 2:38PM EST106.250.010.000.000.00-16050.00%
AAPL220121P001075002022-01-14 11:41AM EST107.500.010.000.000.00-935050.00%
AAPL220121P001087502022-01-14 1:27PM EST108.750.010.000.000.00-52050.00%
AAPL220121P001100002022-01-18 12:48PM EST110.000.010.000.000.00-41050.00%
AAPL220121P001112502022-01-18 3:33PM EST111.250.010.000.000.00-1050.00%
AAPL220121P001125002022-01-18 12:25PM EST112.500.010.000.000.00-1050.00%
AAPL220121P001137502022-01-14 3:00PM EST113.750.010.000.000.00-611050.00%
AAPL220121P001150002022-01-18 1:12PM EST115.000.010.000.000.00-22050.00%
AAPL220121P001162502022-01-14 12:25PM EST116.250.010.000.000.00-1050.00%
AAPL220121P001175002022-01-14 3:20PM EST117.500.010.000.000.00-68050.00%
AAPL220121P001187502022-01-14 11:34AM EST118.750.020.000.000.00-384050.00%
AAPL220121P001200002022-01-18 10:44AM EST120.000.010.000.000.00-39050.00%
AAPL220121P001212502022-01-14 3:52PM EST121.250.010.000.000.00-540050.00%
AAPL220121P001225002022-01-18 10:19AM EST122.500.010.000.000.00-513050.00%
AAPL220121P001250002022-01-18 3:59PM EST125.000.010.000.000.00-237050.00%
AAPL220121P001262502022-01-18 3:53PM EST126.250.010.000.000.00-464050.00%
AAPL220121P001275002022-01-18 3:58PM EST127.500.010.000.000.00-991050.00%
AAPL220121P001287502022-01-18 3:44PM EST128.750.010.000.000.00-2,133050.00%
AAPL220121P001300002022-01-18 3:09PM EST130.000.010.000.000.00-693050.00%
AAPL220121P001350002022-01-18 3:30PM EST135.000.020.000.000.00-1,505050.00%
AAPL220121P001400002022-01-18 3:59PM EST140.000.030.000.000.00-2,700050.00%
AAPL220121P001450002022-01-18 3:59PM EST145.000.040.000.000.00-7,333050.00%
AAPL220121P001500002022-01-18 3:59PM EST150.000.060.000.000.00-9,052025.00%
AAPL220121P001525002022-01-18 3:59PM EST152.500.080.000.000.00-5,712025.00%
AAPL220121P001550002022-01-18 3:59PM EST155.000.090.000.000.00-8,807025.00%
AAPL220121P001575002022-01-18 3:59PM EST157.500.130.000.000.00-7,323025.00%
AAPL220121P001600002022-01-18 3:59PM EST160.000.210.000.000.00-11,269012.50%
AAPL220121P001625002022-01-18 3:59PM EST162.500.360.000.000.00-12,767012.50%
AAPL220121P001650002022-01-18 3:59PM EST165.000.730.000.000.00-32,48406.25%
AAPL220121P001675002022-01-18 3:59PM EST167.501.320.000.000.00-29,94003.13%
AAPL220121P001700002022-01-18 3:59PM EST170.002.300.000.000.00-95,16600.00%
AAPL220121P001725002022-01-18 3:59PM EST172.503.700.000.000.00-24,87100.00%
AAPL220121P001750002022-01-18 3:59PM EST175.005.500.000.000.00-4,29000.00%
AAPL220121P001775002022-01-18 3:59PM EST177.507.950.000.000.00-1,53200.00%
AAPL220121P001800002022-01-18 3:58PM EST180.0010.250.000.000.00-72900.00%
AAPL220121P001825002022-01-18 3:54PM EST182.5012.630.000.000.00-15700.00%
AAPL220121P001850002022-01-18 3:58PM EST185.0015.250.000.000.00-17000.00%
AAPL220121P001875002022-01-18 12:49PM EST187.5017.680.000.000.00-2400.00%
AAPL220121P001900002022-01-18 3:58PM EST190.0020.170.000.000.00-7600.00%
AAPL220121P001925002022-01-18 12:26PM EST192.5022.700.000.000.00-3100.00%
AAPL220121P001950002022-01-18 3:47PM EST195.0025.000.000.000.00-2400.00%
AAPL220121P001975002022-01-18 10:50AM EST197.5026.150.000.000.00-5800.00%
AAPL220121P002000002022-01-18 3:25PM EST200.0029.850.000.000.00-1600.00%
AAPL220121P002050002022-01-07 12:00PM EST205.0032.490.000.000.00-1000.00%
AAPL220121P002100002022-01-13 9:49AM EST210.0034.000.000.000.00-2200.00%
AAPL220121P002150002022-01-18 9:30AM EST215.0042.950.000.000.00-3000.00%
AAPL220121P002200002022-01-14 1:25PM EST220.0048.400.000.000.00-4000.00%
AAPL220121P002250002022-01-03 9:58AM EST225.0044.140.000.000.00-600.00%
AAPL220121P002300002022-01-07 3:57PM EST230.0057.550.000.000.00-200.00%
AAPL220121P002350002020-08-24 12:00PM EST235.007.807.708.450.00-100.00%
AAPL220121P002400002021-12-30 3:54PM EST240.0061.450.000.000.00-100.00%
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 EST260.0088.300.000.000.00-100.00%
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%