Australia markets closed

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
In the money
Show:ListStraddle
Calls
19 February 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
112.05+2.05+1.86%2425.000.020.00--11
98.200.00--2930.000.020.00-12
95.020.00-45035.000.020.00-1011
87.960.00-24840.000.010.00-10103
90.950.00-23745.000.010.00-141,212
86.150.00-303550.000.010.00-2882,101
74.000.00-6410755.000.03+0.02+200.00%11,272
69.500.00-501,03160.000.010.00-4431,130
68.900.00-269465.000.010.00-1285
65.950.00-626370.000.02-0.02-50.00%151,277
63.85+2.82+4.62%21464975.000.03-0.01-25.00%2281,778
59.58+2.63+4.62%51,43080.000.03-0.03-50.00%284,021
54.25+2.75+5.34%4101,59785.000.04-0.04-50.00%3006,364
48.90+1.86+3.95%17468390.000.07-0.04-36.36%2236,905
44.44+2.32+5.51%4191,17495.000.12-0.02-14.29%1556,337
40.00+2.90+7.82%4097,670100.000.18-0.02-10.00%49318,868
35.250.00-350101.000.21-0.03-12.50%1070
25.850.00--53102.000.20-0.17-45.95%1136
25.300.00--59103.000.21-0.19-47.50%873
24.500.00--62104.000.25-0.02-7.41%695
35.00+2.80+8.70%1912,986105.000.24-0.05-17.24%69623,805
30.420.00-139106.000.27-0.06-18.18%12122
29.850.00-2113107.000.30-0.21-41.18%541347
22.800.00--68108.000.31-0.04-11.43%49208
19.650.00--67109.000.36-0.04-10.00%16275
29.64+2.27+8.29%37738,255110.000.35-0.07-16.67%1,01026,486
23.850.00-2067111.000.37-0.08-17.78%4567
18.000.00--99112.000.41-0.10-19.61%46551
23.30+0.25+1.08%20188113.000.43-0.13-23.21%22581
22.700.00-2087114.000.50-0.12-19.35%25256
24.55+2.00+8.87%59611,159115.000.54-0.13-19.40%5,39231,156
23.81+2.73+12.95%6684116.000.58-0.17-22.67%54319
21.23+1.20+5.99%489117.000.65-0.17-20.73%298705
20.00+0.05+0.25%15229118.000.73-0.18-19.78%1731,403
21.25+2.66+14.31%1209119.000.83-0.20-19.42%901,285
20.02+1.87+10.30%2,24633,920120.000.93-0.23-19.83%6,01639,261
18.75+1.25+7.14%288151121.001.02-0.27-20.93%195532
18.50+2.92+18.74%4982122.001.15-0.24-17.27%433880
17.67+2.17+14.00%9844123.001.29-0.32-19.88%269762
15.43+0.98+6.78%682124.001.44-0.36-20.00%2281,712
15.65+1.76+12.67%3,21135,565125.001.62-0.38-19.00%7,01723,689
15.05+2.03+15.59%82185126.001.79-0.47-20.80%6911,058
14.12+1.73+13.96%891,274127.002.00-0.50-20.00%1,777837
13.40+1.75+15.02%3591,425128.002.25-0.53-19.06%1,6562,066
12.95+2.00+18.26%177626129.002.51-0.59-19.03%700818
11.70+1.55+15.27%8,23493,262130.002.78-0.67-19.42%3,04822,934
11.20+1.60+16.67%3481,563131.003.08-0.71-18.73%466507
10.30+1.35+15.08%8082,225132.003.38-0.77-18.55%1,5031,081
9.85+1.41+16.71%444662133.003.75-0.88-19.01%2700
9.20+1.05+12.88%4832,235134.004.15-0.91-17.98%1,8691,520
8.50+1.15+15.65%16,97882,869135.004.63-0.92-16.58%3,06615,117
8.01+1.13+16.42%3,2912,180136.004.95-1.10-18.18%6470
7.55+1.17+18.34%6,7722,129137.005.40-1.15-17.56%992298
7.10+1.15+19.33%3,8643,475138.005.95-1.20-16.78%894341
6.50+0.90+16.07%2,557845139.006.45-1.43-18.15%29767
6.10+1.00+19.61%50,78962,891140.007.10-1.25-14.97%7594,855
5.80+1.00+20.83%1,2881,547141.007.50-1.84-19.70%2434
5.35+0.90+20.22%1,071650142.008.09-1.71-17.45%250
5.02+0.90+21.84%371522143.008.85-1.45-14.08%182156
4.55+0.65+16.67%3901,009144.009.20-2.50-21.37%740
4.20+0.65+18.31%102,579117,001145.0010.10-1.70-14.41%3552,473
3.97+0.62+18.51%422599146.0010.55-2.43-18.72%552
3.75+0.69+22.55%7081,277147.0012.10-1.85-13.26%40
3.40+0.53+18.47%1,827696148.0012.90-2.60-16.77%563
3.15+0.50+18.87%1,022288149.0013.85-1.30-8.58%6693
2.93+0.47+19.11%12,07640,307150.0014.00-1.50-9.68%1891,035
2.46+0.39+18.84%1,9491,923152.5015.55-2.55-14.09%200
1.98+0.25+14.45%12,33722,057155.0017.51-2.19-11.12%21726
1.44+0.21+17.07%6,37519,455160.0022.30-2.47-9.97%63574
1.03+0.11+11.96%1,75810,588165.0027.80-1.67-5.67%94365
0.77+0.08+11.59%4,1448,475170.0032.00-1.90-5.60%162276
0.59+0.04+7.27%1,0812,791175.0036.40-7.45-16.99%11154
0.49+0.06+13.95%69910,465180.0044.240.00-231
0.40+0.03+8.11%4291,784185.0048.540.00-122
0.31+0.01+3.33%7462,546190.0071.450.00-22
0.29+0.02+7.41%5231,353195.0068.000.00-11
0.25+0.03+13.64%1,1687,254200.0069.320.00-361310
0.21+0.01+5.00%40136205.0067.900.00--2
0.18+0.02+12.50%135635210.0074.200.00-121
0.17+0.04+30.77%1210215.0079.170.00-10
0.13+0.04+44.44%200419220.0084.700.00--1
0.10+0.01+11.11%48499225.0095.600.00--20
0.11+0.01+10.00%1,8854,546230.0093.40-8.90-8.70%30111