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
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
67.850.00-158747.500.23+0.01+4.55%2983
67.140.00-538148.750.26-0.01-3.70%244
71.000.00-152150.000.23-0.03-11.54%3807
77.500.00-26852.500.27-0.07-20.59%1199
62.000.00-14055.000.350.00-16412
57.300.00-19157.500.470.00-1431
55.000.00-19,92660.000.43-0.07-14.00%12193
61.400.00-125062.500.520.00-81,029
53.000.00-112865.000.590.00-121,091
57.500.00-1011567.500.700.00-51,668
46.57-0.06-0.13%558270.000.76-0.05-6.17%132,731
47.100.00-66672.500.860.00-191,755
41.500.00-591675.001.01-0.08-7.34%123,140
49.450.00-2576.251.13+0.07+6.60%21,581
38.45-0.87-2.21%34,58477.501.22-0.05-3.94%31,494
40.050.00-11778.751.280.00-61,192
36.00-1.20-3.23%411,62180.001.36-0.09-6.21%1313,534
37.550.00-12035281.251.530.00-2641,927
33.90-5.23-13.37%156282.501.64-0.09-5.20%1785
35.760.00-188483.751.83+0.01+0.55%61,711
31.70-0.85-2.61%81,42685.001.980.00-102,044
33.680.00-9619086.252.12-0.13-5.78%271,880
29.55-0.47-1.57%236787.502.32-0.12-4.92%4710,173
29.400.00-189488.752.520.00-89942
27.25-1.10-3.88%441,86690.002.72-0.10-3.55%1285,643
29.850.00-118891.252.95-0.01-0.34%9873
26.500.00-144192.503.180.00-61,924
26.500.00-478993.753.47-0.08-2.25%41,112
23.50-1.01-4.12%193,24695.003.89-0.01-0.26%7621,921
23.450.00-367796.254.250.00-33,082
21.55-1.55-6.71%285797.504.45-0.05-1.11%14,547
20.90-2.33-10.03%141498.754.85-0.12-2.41%24,265
20.05-0.75-3.61%904,888100.005.16-0.09-1.71%15325,548
19.05-0.85-4.27%2267101.255.60-0.16-2.78%3131,558
18.47-0.71-3.70%1723102.506.05-0.01-0.17%10513,319
17.90-2.15-10.72%1534103.756.65+0.15+2.31%4061,786
16.56-1.29-7.23%1872,516105.006.95-0.01-0.14%5119,575
15.96-0.94-5.56%2658106.257.50-0.10-1.32%2384,871
15.26-0.89-5.51%781,707107.508.11-0.04-0.49%526,913
14.05-0.75-5.07%3486,205110.009.31+0.11+1.20%36710,306
12.80-0.92-6.71%1989,707112.5010.55+0.43+4.25%4697,439
11.60-0.65-5.31%92310,256115.0011.67+0.02+0.17%1228,447
10.50-0.60-5.41%3996,348117.5013.25+0.15+1.15%574,479
9.45-0.65-6.44%3,083175,565120.0014.58+0.26+1.82%11717,130
8.50-0.60-6.59%1095,066122.5016.20+1.30+8.72%401,414
7.57-0.68-8.24%69220,683125.0017.73+0.23+1.31%53,989
6.74-0.69-9.29%615,969127.5019.390.00-1677
6.10-0.55-8.27%1,68397,097130.0021.60+0.32+1.50%1722
5.50-0.50-8.33%8573,051132.5022.750.00-33861
4.92-0.52-9.56%30110,968135.0024.750.00-221,728
4.39-0.56-11.31%11310,599137.5025.300.00-201,467
3.90-0.40-9.30%2838,026140.0028.80+1.45+5.30%151,529
3.45-0.40-10.39%974,508142.5027.800.00-1412
3.10-0.36-10.40%7915,418145.0029.820.00-1358
2.52-0.28-10.00%72821,745150.0037.57+0.32+0.86%6292
2.05-0.24-10.48%8914,507155.0041.850.00-84185
1.66-0.22-11.70%26210,832160.0039.680.00-223
1.37-0.21-13.29%1,5506,505165.0052.350.00-1126
1.18-0.12-9.23%384,809170.0060.650.00-112
1.03-0.12-10.43%455,252175.0066.250.00-13
0.88-0.12-12.00%663,351180.0059.740.00-2133
0.80-0.09-10.11%112,920185.0065.450.00-14
0.70-0.07-9.09%572,895190.0070.240.00-3052
0.64-0.05-7.25%1141,247195.0080.87+7.20+9.77%101
0.58-0.03-4.92%16016,023200.0085.80+5.70+7.12%1028
253.04-0.01-0.00%817210.002.040.00-134
232.040.00-38220.002.36+0.01+0.43%1031
0.38-0.05-11.63%142,654225.00115.830.00-10
268.72+0.02+0.01%335230.002.52+0.02+0.80%118
210.000.00-12,478240.003.00-0.01-0.33%211
0.27-0.04-12.90%63421,674250.00135.940.00-40134
122.840.00--17260.004.000.00-272
221.800.00-227270.003.920.00-1169
221.48+0.01+0.00%2101280.004.95-0.13-2.56%377
170.40+0.01+0.01%319290.005.800.00-1145
208.360.00-1227300.006.30-0.21-3.23%129528
-----305.005.960.00-88183
198.88+7.32+3.82%31,301310.007.32+0.02+0.27%180
142.520.00--2315.006.88+0.02+0.29%3141
189.240.00-1267320.007.90+0.75+10.49%3,019160
185.000.00-267325.008.45-0.65-7.14%187185
181.48-0.55-0.30%167330.009.44-0.01-0.11%1160
173.000.00-314335.009.92+0.02+0.20%6175
172.48+57.18+49.59%1185340.0010.40+0.56+5.69%10165
162.28-0.01-0.01%215345.0010.800.00-4238
165.200.00-299350.0011.70-0.45-3.70%11,734
160.84-0.01-0.01%569355.0012.60+0.70+5.88%1180
154.76+0.01+0.01%277360.0013.60+0.60+4.62%3488
150.32+0.02+0.01%1049365.0012.92+0.02+0.16%2120
145.87+8.12+5.89%6067370.0015.44-0.01-0.06%1261
145.12+0.01+0.01%7179375.0016.00+1.00+6.67%1163
140.40+2.70+1.96%3366380.0017.20-0.88-4.87%52,557
133.89+2.89+2.21%17174385.0018.000.00-15167
131.85-1.65-1.24%90237390.0019.28+0.53+2.83%1388
128.600.00-131395.0020.25+0.20+1.00%5530
121.25-1.95-1.58%18429400.0020.90-1.55-6.90%2552,231
119.05+5.86+5.18%140405.0022.91-1.99-7.99%198
114.46-2.39-2.05%23122410.0024.10+1.00+4.33%27573
114.850.00-1120415.0024.600.00-27107
107.25-2.42-2.21%5446420.0027.30-0.35-1.27%72323
104.30-2.70-2.52%28136425.0029.450.00-541,127
100.70-2.95-2.85%18343430.0031.10-0.15-0.48%76415
94.60-0.90-0.94%39579440.0034.80+0.10+0.29%1342
87.50-1.50-1.69%2282,391450.0036.90-1.71-4.43%1211,301
82.29-2.46-2.90%161,046460.0041.70-1.05-2.46%51276
77.78+0.38+0.49%71476470.0046.78-1.47-3.05%2427
71.10-1.45-2.00%7338,720480.0050.95+0.45+0.89%3,093127
65.80-2.35-3.45%55433490.0055.95-1.55-2.70%2116
61.57-1.33-2.11%1823,012500.0061.30-0.70-1.13%9297
60.25+1.40+2.38%1051,007510.0064.370.00-2097
53.80-0.88-1.61%5522,249520.0072.200.00-1109
50.14-1.93-3.71%5018,416530.0078.230.00-155
47.77+0.40+0.84%1071,989540.0088.950.00-2372
42.75-1.50-3.39%972,502550.0090.950.00-4311
39.45-2.55-6.07%53427560.0097.750.00-35129
37.10-1.15-3.01%21547570.00107.200.00--13
35.35+0.07+0.20%3,0371,512580.00111.750.00-3061
29.38-1.37-4.46%1711,607600.00128.00+2.47+1.97%218
26.05-1.68-6.06%35406620.00-----
22.25-1.70-7.10%1481,446640.00-----
20.60-0.20-0.96%19353660.00218.200.00-3030
17.90-0.40-2.19%4834680.00-----
15.20-0.85-5.30%36678700.00-----
13.70-1.05-7.12%12101720.00231.000.00--30
12.35-0.42-3.29%9288740.00-----
9.05-0.75-7.65%5031800.00-----
6.80-0.07-1.02%35900.00-----
5.00-0.25-4.76%1876141,000.00495.12+0.02+0.00%11