Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.04-0.71 (-0.61%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
20 November 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
95.20-3.17-3.22%12920.000.02+0.01+100.00%5236
-----22.500.010.00--0
-----25.000.010.00--18
83.350.00--130.000.010.00-8119
80.13+1.68+2.14%1435.000.020.00--1
93.000.00-206537.500.020.00-23,801
79.150.00-1338.750.020.00-31,608
68.000.00-21540.000.040.00-2632
3.550.00--1241.250.020.00-7703
3.050.00-3042.500.010.00-1300
70.450.00-2543.750.02+0.01+100.00%251,517
2.380.00---45.000.020.00-100677
61.000.00-1446.250.020.00-442
-----47.500.010.00-3229
-----48.750.020.00-2182
74.000.00-1950.000.020.00-32,083
-----51.250.010.00-162
66.000.00-1652.500.010.00-1263
78.740.00--153.750.020.00-1651
77.100.00-1155.000.030.00-1544
65.050.00-21956.250.02-0.01-33.33%1673
66.740.00-46357.500.030.00-15726
61.780.00--858.750.030.00-1777
56.540.00-17260.000.030.00-310,554
60.500.00-14061.250.040.00-31,515
52.60-5.55-9.54%1239862.500.04-0.03-42.86%43,288
52.580.00-42963.750.05+0.01+25.00%5151,785
49.70-2.94-5.59%269565.000.04-0.02-33.33%61,825
49.51+0.06+0.12%258766.250.05-0.02-28.57%21,278
47.10-3.11-6.19%236567.500.040.00-31,363
46.23-8.47-15.48%17268.750.090.00-42,551
45.01-1.44-3.10%145,52970.000.06-0.01-14.29%118,636
46.300.00-37371.250.090.00-36,433
42.52-2.64-5.85%45,48772.500.07+0.01+16.67%32,707
41.25+1.12+2.79%216373.750.06-0.04-40.00%11,984
39.50-1.68-4.08%41,43775.000.11-0.01-8.33%116,183
48.230.00-117576.250.08-0.02-20.00%11,738
41.950.00-201,08877.500.100.00-12,298
41.000.00-2047278.750.15+0.01+7.14%51,855
35.10-0.35-0.99%5081,44980.000.13-0.01-7.14%747,874
36.480.00-11,44981.250.16-0.02-11.11%111,161
32.25-0.90-2.71%11,49982.500.18-0.01-5.26%104,019
31.20-2.40-7.14%41,66583.750.20-0.02-9.09%223,656
29.75-0.81-2.65%151,83685.000.22-0.01-4.35%517,044
28.83-0.47-1.60%573,66186.250.260.00-85,217
27.90-0.95-3.29%15,60687.500.280.00-658,794
28.960.00-71,95588.750.310.00-444,011
25.30-0.78-2.99%153,70590.000.35-0.01-2.78%17412,076
23.60-3.43-12.69%221,68491.250.38-0.03-7.32%1314,814
22.90-1.01-4.22%23,65492.500.43-0.03-6.52%10111,412
24.080.00-73,65993.750.49-0.04-7.55%1663,377
20.00-1.55-7.19%202,89895.000.580.00-1,20513,910
21.590.00-83,79596.250.700.00-895,720
17.85-1.05-5.56%1616,62897.500.76-0.03-3.80%31912,402
16.80-0.84-4.76%66,31998.750.90+0.02+2.27%1534,881
15.93-1.22-7.11%3469,180100.001.04-0.06-5.45%3,27926,716
14.65-1.10-6.98%174,943101.251.21-0.05-3.97%9606,627
13.70-1.05-7.12%607,269102.501.420.00-3418,917
12.41-0.94-7.04%1214,081103.751.67-0.03-1.76%6017,663
11.55-1.30-10.12%57410,163105.001.98-0.04-1.98%1,55918,937
10.70-0.70-6.14%851,772106.252.26-0.01-0.44%3533,854
9.95-1.20-10.76%725,533107.502.64-0.03-1.12%85310,305
8.95-1.30-12.68%1271,738108.753.00-0.01-0.33%2613,639
8.70-1.25-12.56%69367109.003.14-0.01-0.32%2141,847
8.35-0.70-7.73%11,59023,018110.003.48+0.02+0.58%3,45536,711
7.75-0.65-7.74%89242111.003.85+0.10+2.67%236643
7.50-0.85-10.18%613,305111.253.98+0.08+2.05%4753,360
7.18-0.37-4.90%251115112.004.28+0.08+1.90%450828
6.85-0.80-10.46%19916,483112.504.50+0.05+1.12%57111,383
6.58-0.66-9.12%14597113.004.77+0.09+1.92%1,794720
6.20-0.65-9.49%1774,573113.755.15+0.27+5.53%3473,954
6.10-0.54-8.13%762448114.005.23+0.09+1.75%7833,414
5.60-0.60-9.68%7,85472,392115.005.70+0.10+1.79%1,43524,903
5.15-0.55-9.65%1,2871,666116.006.25+0.07+1.13%371958
5.01-0.59-10.54%4974,808116.256.40+0.40+6.67%5404,201
4.75-0.50-9.52%1,0301,385117.006.80+0.20+3.03%4761,310
4.45-0.57-11.35%35540,497117.507.12+0.17+2.45%5458,889
4.26-0.59-12.16%5492,005118.007.46+0.31+4.34%633644
3.97-0.58-12.75%1816,511118.757.90+0.25+3.27%4692,795
3.85-0.53-12.10%7491,400119.008.35+0.65+8.44%317280
3.55-0.50-12.35%15,81192,342120.008.65+0.20+2.37%78843,892
3.20-0.39-10.86%2384,250121.009.67+0.62+6.85%144252
3.07-0.46-13.03%3435,903121.259.50+0.26+2.81%1192,676
2.87-0.40-12.23%8791,888122.0010.10+0.70+7.45%116300
2.71-0.44-13.97%28014,506122.5010.38+0.68+7.01%615,278
2.58-0.48-15.69%206579123.0010.80+0.26+2.47%70158
2.38-0.46-16.20%5284,235123.7511.30+0.35+3.20%321,187
2.29-0.43-15.81%229450124.0011.55+0.40+3.59%157121
2.09-0.38-15.38%4,843123,850125.0012.30+0.43+3.62%19447,946
1.86-0.34-15.45%230794126.0013.37+0.97+7.82%100133
1.81-0.39-17.73%1874,098126.2513.40+0.50+3.88%162,606
1.66-0.34-17.00%1416,337127.0014.25+0.80+5.95%145158
1.50-0.41-21.47%1,4106,107127.5014.35+0.61+4.44%821,449
1.49-0.34-18.58%1264,532128.0015.05+0.72+5.02%5668
1.38-0.38-21.59%1318,201128.7515.70+0.70+4.67%391,998
1.33-0.37-21.76%54374129.0015.65+0.60+3.99%3136
1.21-0.26-17.69%14,23252,454130.0016.46+0.70+4.44%7315,667
1.08-0.27-20.00%1351,691131.0016.75+0.05+0.30%443
1.05-0.27-20.45%2244,606131.2517.000.00-1001,339
0.97-0.23-19.17%224406132.0016.700.00-1234
0.93-0.21-18.42%4584,695132.5018.550.00-11,353
0.85-0.27-24.11%290950133.0018.440.00-123
0.82-0.22-21.15%3252,740133.7517.500.00-41,329
0.72-0.17-19.10%1,95430,702135.0021.30+1.48+7.47%402,363
0.64-0.15-18.99%1095,231136.2520.150.00-203,159
0.56-0.16-22.22%2254,031137.5021.350.00-2416
0.48-0.15-23.81%1321,851138.7522.350.00-20372
0.45-0.11-19.64%3,17324,909140.0025.350.00-20614
0.40-0.11-21.57%2411,835141.2524.350.00-20214
0.36-0.10-21.74%401,656142.5028.48+6.25+28.12%2259
0.32-0.09-21.95%651,591143.7527.100.00-2187
0.29-0.09-23.68%69310,632145.0029.750.00-1268
0.27-0.07-20.59%112,237146.2529.650.00-1484
0.25-0.05-16.67%151,334147.5026.750.00-579
0.22-0.06-21.43%552,103148.7533.660.00-2593
0.21-0.05-19.23%1,13645,097150.0032.070.00-50581
0.20-0.03-13.04%341,414151.2535.090.00-254
0.19-0.02-9.52%51,464152.5036.150.00-214
0.19-0.02-9.52%1849153.7530.300.00-4068
0.16-0.04-20.00%729,593155.0040.30+0.75+1.90%20152
0.15-0.02-11.76%34,946156.2543.150.00-2038
0.15-0.06-28.57%681,072157.5044.650.00-1013
0.160.00-4582158.7552.300.00-1622
0.12-0.03-20.00%509,839160.0045.85+5.85+14.62%386
0.13+0.01+8.33%17982161.2547.000.00-23
0.11-0.02-15.38%131,369162.5049.850.00-114
0.11-0.03-21.43%9331163.7548.500.00-2037
0.11-0.01-8.33%165,949165.0048.150.00-1995
0.10-0.01-9.09%28491166.25-----
0.10-0.05-33.33%4827167.5054.860.00-25
0.09-0.01-10.00%13425168.7556.950.00-35
0.09-0.01-10.00%83,249170.0055.250.00-1191
0.090.00-8267171.2558.400.00-13
0.08-0.01-11.11%4434172.5057.700.00-2030
0.07-0.02-22.22%17391173.7563.100.00-23
0.07-0.01-12.50%779,214175.0060.950.00-1056
0.06-0.05-45.45%2292176.2556.750.00-113
0.070.00-14788177.5062.550.00-2046
0.07+0.03+75.00%6122178.7566.800.00-16
0.07+0.01+16.67%245,962180.0065.150.00-2043
0.040.00-3117181.2566.950.00-215
0.05-0.02-28.57%5113182.5065.500.00-347
0.04-0.01-20.00%25332183.7567.600.00-100106
0.05-0.01-16.67%16980185.0070.050.00-2063
0.05+0.02+66.67%1539186.2572.150.00-417
0.03-0.03-50.00%2132,498187.5070.300.00-2083
0.040.00-104521190.0072.750.00-18140
0.02-0.03-60.00%4161195.0080.100.00-2072
0.04+0.01+33.33%464,941200.0082.810.00-18117
0.040.00-3194205.000.720.00-228
0.050.00-90224210.000.640.00-265
0.040.00-5270215.0098.700.00-4040
237.76+0.01+0.00%200220.000.80-0.02-2.44%1136
0.02-0.01-33.33%674,844225.00109.000.00-1529
209.56+0.01+0.00%30230.000.85-0.01-1.16%2196
215.24-0.01-0.00%11235.001.04+0.01+0.97%12194
207.52+0.01+0.00%214240.001.04-0.02-1.89%20512
200.56+0.02+0.01%910245.001.18+0.07+6.31%10391
0.020.00-20012,857250.00125.900.00-221
250.000.00-211255.001.120.00-44455
230.80+0.02+0.01%4176260.001.38+0.23+20.00%1464
245.000.00-2151265.001.47+0.31+26.72%3325
226.280.00-17112270.001.40+0.02+1.45%3350
224.56+0.02+0.01%124275.001.70-0.07-3.95%1541
216.72+0.01+0.00%111,377280.001.82-0.01-0.55%101,835
218.86-1.29-0.59%222285.001.96-0.01-0.51%51,384
207.16+0.01+0.00%11,326290.002.08+0.02+0.97%1641
211.000.00-149295.002.250.00-3458
204.00-1.48-0.72%1384300.002.32-0.08-3.33%151,352
140.960.00-348305.002.54+0.58+29.59%10438
200.600.00-2145310.002.70-0.04-1.46%64541
180.64+0.02+0.01%5129315.002.90-0.10-3.33%1448
183.50-2.71-1.46%50343320.003.10-0.10-3.13%6789
180.80+3.80+2.15%68416325.003.25-0.10-2.99%12,551
174.91-1.47-0.83%1383330.003.60+0.25+7.46%71,037
171.47+2.30+1.36%6414335.003.80+0.78+25.83%1689
165.89+2.14+1.31%68434340.004.20-0.10-2.33%101,642
161.22+0.22+0.14%168868345.004.35+0.85+24.29%2843
155.00+0.56+0.36%1581,426350.004.77-0.23-4.60%552,255
149.76-0.11-0.07%57497355.005.05+0.05+1.00%12724
146.40+1.09+0.75%40852360.005.50-0.40-6.78%32,496
140.66-0.12-0.09%11451365.006.00-0.40-6.25%81,314
138.00+1.78+1.31%31,027370.006.69-0.41-5.77%122,838
136.72+3.02+2.26%10978375.007.00-0.40-5.41%8509
131.51+3.62+2.83%64700380.007.47-0.61-7.55%2742,719
124.70+0.64+0.52%1551,033385.008.40-0.39-4.44%3852
123.46+4.51+3.79%2114,640390.008.74-0.81-8.48%102,492
115.35-0.25-0.22%501,272395.009.95-1.03-9.38%13662
110.00-2.00-1.79%3232,132400.0010.75-0.54-4.78%1113,047
107.95+1.51+1.42%201,258405.0011.55-0.21-1.79%18909
104.70+3.97+3.94%2121,847410.0012.53-0.67-5.08%151,226
101.37+4.21+4.33%11,121415.0013.95+0.60+4.49%9997
96.20+0.20+0.21%921,837420.0015.15-0.47-3.01%472,082
93.20-1.87-1.97%1108425.0015.90-1.00-5.92%43135
87.25+1.25+1.45%91,142430.0017.50-0.65-3.58%281,075
85.770.00-14481435.0019.02-2.18-10.28%461
83.98+2.33+2.85%141,978440.0020.20-0.87-4.13%411,347
77.55+2.15+2.85%625445.0021.55-2.70-11.13%420
74.00-0.90-1.20%643,806450.0024.20-0.25-1.02%1771,069
73.23+0.48+0.66%234455.0025.40-2.45-8.80%814
67.40-1.70-2.46%8614,280460.0027.05-1.25-4.42%2211,030
66.23+3.08+4.88%2970465.0030.410.00-5996
64.75+1.94+3.09%1738,828470.0030.61-1.81-5.58%681,124
58.50-2.40-3.94%779475.0033.02-1.53-4.43%6984
55.80-1.20-2.11%19112,440480.0035.90-1.05-2.84%1461,209
55.15+0.40+0.73%7157485.0037.85-1.15-2.95%127
50.45-1.62-3.11%341,963490.0040.14-1.51-3.63%346599
50.45+1.00+2.02%148157495.0041.20-4.05-8.95%35105
45.58-1.94-4.08%2,41915,255500.0046.50-0.60-1.27%1,3791,296
43.28-2.02-4.46%466503505.0046.44-3.24-6.52%2592
42.59-0.63-1.46%187232510.0051.49-1.56-2.94%12183
42.00+0.85+2.07%96147515.0053.75-2.27-4.05%1129
37.50-1.55-3.97%2712,871520.0056.85-2.22-3.76%41188
35.52-1.57-4.23%9775525.0060.00+0.30+0.50%455
35.24-0.05-0.14%40140530.0063.920.00-5755
32.58+0.08+0.25%639535.0065.700.00-121
30.40-1.55-4.85%2103,857540.0071.10+2.51+3.66%9228
29.32-1.28-4.18%867545.00-----
29.01-0.09-0.31%107226550.0078.10+5.20+7.13%39
26.90-0.85-3.06%3624555.00-----
24.80-1.70-6.42%1,1822,379560.0083.52-3.93-4.49%758
24.40-1.70-6.51%1837565.00-----
22.40-2.05-8.38%946570.00-----
21.35-2.20-9.34%963575.00-----
20.50-1.85-8.28%361,212580.0097.850.00-2424
20.00-1.13-5.35%12028585.0097.800.00--1
20.00-0.45-2.20%15149590.00-----
19.00-1.00-5.00%6422595.00111.89-0.81-0.72%24
16.75-1.40-7.71%4,72612,912600.000.32-116.63-99.73%6665
16.14-1.71-9.58%2352605.00-----
15.10-1.33-8.09%3235610.00-----
15.55-0.34-2.14%332615.00-----
14.00-1.15-7.59%682,189620.001.68-154.64-98.93%1397
13.86-0.69-4.74%24921625.00-----
12.75-1.85-12.67%112630.00-----
13.15-0.32-2.38%4531635.00-----
11.60-1.70-12.78%43354640.00-----
11.60-1.20-9.37%218645.00-----
11.45-0.55-4.58%8273650.00-----
11.46+0.76+7.10%552655.00-----
10.40-0.50-4.59%21804660.000.40-196.02-99.80%6176
10.25+0.10+0.99%15665.00-----
9.10-1.63-15.19%177670.00-----
8.90-1.05-10.55%17675.00-----
9.00-0.55-5.76%26279680.001.32-214.64-99.39%-86
8.54-0.71-7.68%14685.00-----
8.800.00-132690.00-----
8.570.00-76695.00-----
7.45-0.83-10.02%98564700.00-----
7.15-1.20-14.37%219705.00-----
6.90-1.00-12.66%54710.00-----
6.65+0.05+0.76%51715.00-----
6.65-0.75-10.14%22222720.00-----
6.37-0.98-13.33%527725.00-----
6.29-0.86-12.03%316730.00-----
6.850.00-128735.00-----
5.75-0.66-10.30%337740.00-----
5.75-0.47-7.56%597745.00-----
5.40-1.00-15.62%8,586371750.00-----
4.30-0.60-12.24%8641800.00-----
3.10-0.20-6.06%24937900.00-----
2.25-0.15-6.25%1754241,000.00-----