Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.07+2.20 (+1.61%)
At close: 4:00PM EST
Calls
19 February 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.05 | +2.05 | +1.86% | 2 | 4 | 25.00 | 0.02 | 0.00 | - | - | 11 |
| 98.20 | 0.00 | - | - | 29 | 30.00 | 0.02 | 0.00 | - | 1 | 2 |
| 95.02 | 0.00 | - | 4 | 50 | 35.00 | 0.02 | 0.00 | - | 10 | 11 |
| 87.96 | 0.00 | - | 2 | 48 | 40.00 | 0.01 | 0.00 | - | 10 | 103 |
| 90.95 | 0.00 | - | 2 | 37 | 45.00 | 0.01 | 0.00 | - | 14 | 1,212 |
| 86.15 | 0.00 | - | 30 | 35 | 50.00 | 0.01 | 0.00 | - | 288 | 2,101 |
| 74.00 | 0.00 | - | 64 | 107 | 55.00 | 0.03 | +0.02 | +200.00% | 1 | 1,272 |
| 69.50 | 0.00 | - | 50 | 1,031 | 60.00 | 0.01 | 0.00 | - | 443 | 1,130 |
| 68.90 | 0.00 | - | 2 | 694 | 65.00 | 0.01 | 0.00 | - | 1 | 285 |
| 65.95 | 0.00 | - | 6 | 263 | 70.00 | 0.02 | -0.02 | -50.00% | 15 | 1,277 |
| 63.85 | +2.82 | +4.62% | 214 | 649 | 75.00 | 0.03 | -0.01 | -25.00% | 228 | 1,778 |
| 59.58 | +2.63 | +4.62% | 5 | 1,430 | 80.00 | 0.03 | -0.03 | -50.00% | 28 | 4,021 |
| 54.25 | +2.75 | +5.34% | 410 | 1,597 | 85.00 | 0.04 | -0.04 | -50.00% | 300 | 6,364 |
| 48.90 | +1.86 | +3.95% | 174 | 683 | 90.00 | 0.07 | -0.04 | -36.36% | 223 | 6,905 |
| 44.44 | +2.32 | +5.51% | 419 | 1,174 | 95.00 | 0.12 | -0.02 | -14.29% | 155 | 6,337 |
| 40.00 | +2.90 | +7.82% | 409 | 7,670 | 100.00 | 0.18 | -0.02 | -10.00% | 493 | 18,868 |
| 35.25 | 0.00 | - | 3 | 50 | 101.00 | 0.21 | -0.03 | -12.50% | 107 | 0 |
| 25.85 | 0.00 | - | - | 53 | 102.00 | 0.20 | -0.17 | -45.95% | 11 | 36 |
| 25.30 | 0.00 | - | - | 59 | 103.00 | 0.21 | -0.19 | -47.50% | 8 | 73 |
| 24.50 | 0.00 | - | - | 62 | 104.00 | 0.25 | -0.02 | -7.41% | 6 | 95 |
| 35.00 | +2.80 | +8.70% | 191 | 2,986 | 105.00 | 0.24 | -0.05 | -17.24% | 696 | 23,805 |
| 30.42 | 0.00 | - | 1 | 39 | 106.00 | 0.27 | -0.06 | -18.18% | 12 | 122 |
| 29.85 | 0.00 | - | 2 | 113 | 107.00 | 0.30 | -0.21 | -41.18% | 541 | 347 |
| 22.80 | 0.00 | - | - | 68 | 108.00 | 0.31 | -0.04 | -11.43% | 49 | 208 |
| 19.65 | 0.00 | - | - | 67 | 109.00 | 0.36 | -0.04 | -10.00% | 16 | 275 |
| 29.64 | +2.27 | +8.29% | 377 | 38,255 | 110.00 | 0.35 | -0.07 | -16.67% | 1,010 | 26,486 |
| 23.85 | 0.00 | - | 20 | 67 | 111.00 | 0.37 | -0.08 | -17.78% | 4 | 567 |
| 18.00 | 0.00 | - | - | 99 | 112.00 | 0.41 | -0.10 | -19.61% | 46 | 551 |
| 23.30 | +0.25 | +1.08% | 20 | 188 | 113.00 | 0.43 | -0.13 | -23.21% | 22 | 581 |
| 22.70 | 0.00 | - | 20 | 87 | 114.00 | 0.50 | -0.12 | -19.35% | 25 | 256 |
| 24.55 | +2.00 | +8.87% | 596 | 11,159 | 115.00 | 0.54 | -0.13 | -19.40% | 5,392 | 31,156 |
| 23.81 | +2.73 | +12.95% | 66 | 84 | 116.00 | 0.58 | -0.17 | -22.67% | 54 | 319 |
| 21.23 | +1.20 | +5.99% | 4 | 89 | 117.00 | 0.65 | -0.17 | -20.73% | 298 | 705 |
| 20.00 | +0.05 | +0.25% | 15 | 229 | 118.00 | 0.73 | -0.18 | -19.78% | 173 | 1,403 |
| 21.25 | +2.66 | +14.31% | 1 | 209 | 119.00 | 0.83 | -0.20 | -19.42% | 90 | 1,285 |
| 20.02 | +1.87 | +10.30% | 2,246 | 33,920 | 120.00 | 0.93 | -0.23 | -19.83% | 6,016 | 39,261 |
| 18.75 | +1.25 | +7.14% | 288 | 151 | 121.00 | 1.02 | -0.27 | -20.93% | 195 | 532 |
| 18.50 | +2.92 | +18.74% | 49 | 82 | 122.00 | 1.15 | -0.24 | -17.27% | 433 | 880 |
| 17.67 | +2.17 | +14.00% | 98 | 44 | 123.00 | 1.29 | -0.32 | -19.88% | 269 | 762 |
| 15.43 | +0.98 | +6.78% | 6 | 82 | 124.00 | 1.44 | -0.36 | -20.00% | 228 | 1,712 |
| 15.65 | +1.76 | +12.67% | 3,211 | 35,565 | 125.00 | 1.62 | -0.38 | -19.00% | 7,017 | 23,689 |
| 15.05 | +2.03 | +15.59% | 82 | 185 | 126.00 | 1.79 | -0.47 | -20.80% | 691 | 1,058 |
| 14.12 | +1.73 | +13.96% | 89 | 1,274 | 127.00 | 2.00 | -0.50 | -20.00% | 1,777 | 837 |
| 13.40 | +1.75 | +15.02% | 359 | 1,425 | 128.00 | 2.25 | -0.53 | -19.06% | 1,656 | 2,066 |
| 12.95 | +2.00 | +18.26% | 177 | 626 | 129.00 | 2.51 | -0.59 | -19.03% | 700 | 818 |
| 11.70 | +1.55 | +15.27% | 8,234 | 93,262 | 130.00 | 2.78 | -0.67 | -19.42% | 3,048 | 22,934 |
| 11.20 | +1.60 | +16.67% | 348 | 1,563 | 131.00 | 3.08 | -0.71 | -18.73% | 466 | 507 |
| 10.30 | +1.35 | +15.08% | 808 | 2,225 | 132.00 | 3.38 | -0.77 | -18.55% | 1,503 | 1,081 |
| 9.85 | +1.41 | +16.71% | 444 | 662 | 133.00 | 3.75 | -0.88 | -19.01% | 270 | 0 |
| 9.20 | +1.05 | +12.88% | 483 | 2,235 | 134.00 | 4.15 | -0.91 | -17.98% | 1,869 | 1,520 |
| 8.50 | +1.15 | +15.65% | 16,978 | 82,869 | 135.00 | 4.63 | -0.92 | -16.58% | 3,066 | 15,117 |
| 8.01 | +1.13 | +16.42% | 3,291 | 2,180 | 136.00 | 4.95 | -1.10 | -18.18% | 647 | 0 |
| 7.55 | +1.17 | +18.34% | 6,772 | 2,129 | 137.00 | 5.40 | -1.15 | -17.56% | 992 | 298 |
| 7.10 | +1.15 | +19.33% | 3,864 | 3,475 | 138.00 | 5.95 | -1.20 | -16.78% | 894 | 341 |
| 6.50 | +0.90 | +16.07% | 2,557 | 845 | 139.00 | 6.45 | -1.43 | -18.15% | 297 | 67 |
| 6.10 | +1.00 | +19.61% | 50,789 | 62,891 | 140.00 | 7.10 | -1.25 | -14.97% | 759 | 4,855 |
| 5.80 | +1.00 | +20.83% | 1,288 | 1,547 | 141.00 | 7.50 | -1.84 | -19.70% | 24 | 34 |
| 5.35 | +0.90 | +20.22% | 1,071 | 650 | 142.00 | 8.09 | -1.71 | -17.45% | 25 | 0 |
| 5.02 | +0.90 | +21.84% | 371 | 522 | 143.00 | 8.85 | -1.45 | -14.08% | 182 | 156 |
| 4.55 | +0.65 | +16.67% | 390 | 1,009 | 144.00 | 9.20 | -2.50 | -21.37% | 74 | 0 |
| 4.20 | +0.65 | +18.31% | 102,579 | 117,001 | 145.00 | 10.10 | -1.70 | -14.41% | 355 | 2,473 |
| 3.97 | +0.62 | +18.51% | 422 | 599 | 146.00 | 10.55 | -2.43 | -18.72% | 5 | 52 |
| 3.75 | +0.69 | +22.55% | 708 | 1,277 | 147.00 | 12.10 | -1.85 | -13.26% | 4 | 0 |
| 3.40 | +0.53 | +18.47% | 1,827 | 696 | 148.00 | 12.90 | -2.60 | -16.77% | 5 | 63 |
| 3.15 | +0.50 | +18.87% | 1,022 | 288 | 149.00 | 13.85 | -1.30 | -8.58% | 66 | 93 |
| 2.93 | +0.47 | +19.11% | 12,076 | 40,307 | 150.00 | 14.00 | -1.50 | -9.68% | 189 | 1,035 |
| 2.46 | +0.39 | +18.84% | 1,949 | 1,923 | 152.50 | 15.55 | -2.55 | -14.09% | 20 | 0 |
| 1.98 | +0.25 | +14.45% | 12,337 | 22,057 | 155.00 | 17.51 | -2.19 | -11.12% | 21 | 726 |
| 1.44 | +0.21 | +17.07% | 6,375 | 19,455 | 160.00 | 22.30 | -2.47 | -9.97% | 63 | 574 |
| 1.03 | +0.11 | +11.96% | 1,758 | 10,588 | 165.00 | 27.80 | -1.67 | -5.67% | 94 | 365 |
| 0.77 | +0.08 | +11.59% | 4,144 | 8,475 | 170.00 | 32.00 | -1.90 | -5.60% | 162 | 276 |
| 0.59 | +0.04 | +7.27% | 1,081 | 2,791 | 175.00 | 36.40 | -7.45 | -16.99% | 11 | 154 |
| 0.49 | +0.06 | +13.95% | 699 | 10,465 | 180.00 | 44.24 | 0.00 | - | 2 | 31 |
| 0.40 | +0.03 | +8.11% | 429 | 1,784 | 185.00 | 48.54 | 0.00 | - | 1 | 22 |
| 0.31 | +0.01 | +3.33% | 746 | 2,546 | 190.00 | 71.45 | 0.00 | - | 2 | 2 |
| 0.29 | +0.02 | +7.41% | 523 | 1,353 | 195.00 | 68.00 | 0.00 | - | 1 | 1 |
| 0.25 | +0.03 | +13.64% | 1,168 | 7,254 | 200.00 | 69.32 | 0.00 | - | 361 | 310 |
| 0.21 | +0.01 | +5.00% | 40 | 136 | 205.00 | 67.90 | 0.00 | - | - | 2 |
| 0.18 | +0.02 | +12.50% | 135 | 635 | 210.00 | 74.20 | 0.00 | - | 1 | 21 |
| 0.17 | +0.04 | +30.77% | 1 | 210 | 215.00 | 79.17 | 0.00 | - | 1 | 0 |
| 0.13 | +0.04 | +44.44% | 200 | 419 | 220.00 | 84.70 | 0.00 | - | - | 1 |
| 0.10 | +0.01 | +11.11% | 48 | 499 | 225.00 | 95.60 | 0.00 | - | - | 20 |
| 0.11 | +0.01 | +10.00% | 1,885 | 4,546 | 230.00 | 93.40 | -8.90 | -8.70% | 30 | 111 |
© 2021 Verizon Media. All rights reserved.
