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
18 December 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
98.550.00---22.50-----
93.790.00-11028.750.010.00-17,630
101.270.00-2230.000.010.00-81,337
89.650.00-1131.250.040.00-811,043
90.050.00-1432.500.030.00-29542
10.500.00---33.750.020.00-19697
8.800.00--435.000.040.00-18884
7.460.00---36.250.02-0.01-33.33%1373
6.200.00-12137.500.030.00-122,131
5.330.00---38.750.02-0.01-33.33%31,043
73.600.00-212240.000.02-0.01-33.33%21,099
74.600.00-1941.250.030.00-8666
3.400.00--1242.500.02-0.02-50.00%4373,261
2.990.00---43.750.04-0.01-20.00%4442,335
69.050.00-212145.000.04+0.02+100.00%158,631
2.390.00---46.250.02-0.03-60.00%318,746
58.930.00-3247.500.02-0.01-33.33%51,810
-----48.750.03-0.03-50.00%32,251
65.500.00-112950.000.060.00-89,285
78.900.00--1252.500.08+0.04+100.00%71,477
62.250.00-631,98255.000.09+0.03+50.00%124,062
57.00-2.75-4.60%1002,42257.500.08-0.01-11.11%315,483
57.890.00-499060.000.100.00-4211,395
52.63-2.92-5.26%125,45062.500.140.00-319,817
53.850.00-13,58965.000.17+0.01+6.25%26,769
48.200.00-12,19867.500.14-0.04-22.22%29,948
45.07-0.28-0.62%62,91870.000.20-0.01-4.76%169,988
43.180.00-54,67572.500.23-0.01-4.17%54,532
39.84-1.16-2.83%34,81375.000.27-0.02-6.90%315,205
39.750.00-13,94776.250.300.00-16,282
42.250.00-45,44577.500.32-0.02-5.88%15,167
36.35-3.85-9.58%593,63778.750.340.00-1111,150
35.15-3.84-9.85%1944,86380.000.37-0.02-5.13%579,997
34.650.00-65,81881.250.42-0.01-2.33%296,174
33.39+0.14+0.42%15,60282.500.45-0.02-4.26%1224,306
31.06-0.79-2.48%41,53183.750.48-0.03-5.88%862,630
30.40-0.50-1.62%38,66585.000.54-0.01-1.82%2,54410,996
30.750.00-55,60286.250.61-0.01-1.61%416,808
28.01-0.99-3.41%1110,49687.500.690.00-35016,878
25.57-0.82-3.11%618,50990.000.81-0.06-6.90%71743,527
23.52-0.72-2.97%717,50792.501.05-0.02-1.87%1,69048,403
20.81-1.17-5.32%2539,99895.001.27-0.06-4.51%1,51856,494
18.75-3.44-15.50%980,51497.501.63-0.06-3.55%1,03838,240
16.95-0.70-3.97%635109,974100.002.08-0.07-3.26%1,26051,698
15.02-1.18-7.28%4172,074102.502.63-0.09-3.31%1,61322,746
13.21-0.98-6.91%377117,130105.003.32-0.03-0.90%1,24343,847
11.45-0.75-6.15%17714,810107.504.13-0.07-1.67%1,23511,372
9.95-1.00-9.13%1,43718,356110.005.15+0.05+0.98%9,37535,502
8.56-0.73-7.86%55233,649112.506.23+0.03+0.48%1,06320,830
7.30-0.75-9.32%3,37776,117115.007.41+0.06+0.82%1,09242,860
6.20-0.61-8.96%1,56934,539117.508.77+0.07+0.80%46415,195
5.20-0.60-10.34%3,65831,555120.0010.29+0.18+1.78%33510,419
4.31-0.59-12.04%1,63741,298122.5011.95+0.55+4.82%1210,659
3.59-0.42-10.47%3,297118,653125.0014.01+0.81+6.14%31819,381
2.43-0.37-13.21%3,847108,993130.0017.52+0.16+0.92%1312,602
1.63-0.24-12.83%2,05641,555135.0021.75+0.05+0.23%102,683
1.12-0.19-14.50%2,14262,743140.0026.26+1.03+4.08%104,259
0.80-0.14-14.89%53014,535145.0029.75-0.55-1.82%1900
0.59-0.11-15.71%1,52834,258150.0034.41-0.49-1.40%13,162
0.46-0.07-13.21%1758,126155.0037.350.00-50267
0.35-0.07-16.67%56919,149160.0039.000.00-2201
0.31-0.03-8.82%1129,104165.0049.15+7.68+18.52%2091
0.25-0.03-10.71%654,299170.0049.000.00-20274
0.21-0.03-12.50%2135,012175.0060.30+7.00+13.13%40170
0.18-0.02-10.00%246,945180.0062.700.00-60267
0.18-0.01-5.26%2332,529185.0067.900.00-2079
0.14-0.02-12.50%1401,276190.0075.80+0.65+0.86%40162
0.120.00-51,415195.0079.40+3.29+4.32%20129
0.13-0.01-7.14%1398,030200.0085.85+5.37+6.67%20333
0.09-0.03-25.00%1199205.0086.450.00--2
0.11-0.01-8.33%3226210.000.95+0.11+13.10%1347
0.100.00-2526215.00100.80+4.75+4.95%2062
0.06-0.02-25.00%3434220.00101.400.00-122
0.080.00-44,128225.00106.600.00-40301
273.02+54.33+24.84%11608230.001.25+0.22+21.36%73,923
263.00-1.17-0.44%15265240.001.400.00-11,245
0.05-0.01-16.67%18119,613250.00134.000.00-1325
245.400.00-3978260.001.67-0.07-4.02%121,706
238.920.00-1567270.002.00+0.10+5.26%42,522
222.02-3.88-1.72%5760280.002.27-0.10-4.22%12,528
213.800.00-71,170290.002.600.00-461,302
202.92+0.51+0.25%21,295300.002.90-0.10-3.33%273,277
200.000.00-31,007305.003.240.00-91,230
200.28+0.01+0.00%11,391310.003.35-0.05-1.47%41,045
189.80+3.80+2.04%1947315.003.49+0.34+10.79%1212,079
185.240.00-571,240320.003.90-0.11-2.74%81,970
183.000.00-51,643325.004.15+0.15+3.75%301,491
176.65+2.02+1.16%261,462330.004.40+0.66+17.65%191,065
170.48+0.02+0.01%19325335.004.74-0.20-4.05%2655
165.90-5.20-3.04%112,205340.005.20-0.05-0.95%33,317
164.24-0.01-0.01%141,389345.004.600.00-271,492
155.60-1.40-0.89%53,170350.005.85-0.35-5.65%934,056
147.00-2.12-1.42%752,124360.006.65-0.55-7.64%138,824
137.70-2.75-1.96%134,517370.008.08-0.26-3.12%612,362
130.90-0.60-0.46%810,083380.008.99-0.71-7.32%1,21612,845
121.00-0.11-0.09%520,170390.0010.40-1.00-8.77%138,355
113.00-3.10-2.67%5727,079400.0012.15-0.95-7.25%5717,104
104.50-2.35-2.20%1918,014410.0014.77-0.65-4.22%142,816
101.48+1.49+1.49%2329,335420.0017.50-0.60-3.31%1396,749
90.14-2.36-2.55%673,731430.0019.62-0.73-3.59%3921
86.57+1.98+2.34%703,451440.0022.85-0.75-3.18%92,737
76.00-3.26-4.11%998,074450.0026.900.00-1084,272
1,401.40+1,328.80+1,830.30%891460.0029.35-1.45-4.71%222,896
64.00-3.05-4.55%336,412470.0033.80-1.50-4.25%2043,151
1,344.60+1,284.60+2,141.00%550480.0037.24-2.58-6.48%59578
53.40-2.98-5.29%696,165490.0043.25-1.45-3.24%116431
1,322.80+1,272.45+2,527.21%1,4570500.0049.47-0.48-0.96%1,5322,586
668.00+626.00+1,490.48%2,5320520.0059.90-1.06-1.74%532,180
33.55-1.40-4.01%1032,651540.001.00-74.85-98.68%8150
27.45-1.30-4.52%862,259560.001.00-86.40-98.86%3222
22.73-1.52-6.27%961,471580.001.84-101.33-98.22%590
18.80-1.45-7.16%3064,754600.000.47-118.69-99.61%51589
15.90-1.05-6.19%461,114620.00-----
13.55-1.05-7.19%156781640.00-----
321.00+308.06+2,380.68%242660.001.88-164.62-98.87%-168
10.00-1.30-11.50%54730680.00-----
8.60-0.85-8.99%147684700.001.96-200.04-99.03%5471
7.70-1.00-11.49%211,038720.00-----
6.96-0.44-5.95%21102740.00-----
5.50-0.15-2.65%9178800.00-----
3.60-0.45-11.11%2798900.00-----
2.79-0.15-5.10%623011,000.00-----