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 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----30.000.010.00--9
-----40.000.020.00--10
-----45.000.010.00--0
88.500.00-548647.500.01-0.01-50.00%2752,296
82.010.00-113248.750.01-0.01-50.00%200505
80.750.00-137650.000.01-0.01-50.00%1001,216
75.750.00-14852.500.01-0.03-75.00%200186
74.950.00-11855.000.03-0.01-25.00%1508
76.330.00-5112257.500.090.00-100483
79.20+6.90+9.54%561,08560.000.05+0.01+25.00%2,821400
67.180.00-21,01162.500.03-0.05-62.50%3867
64.700.00-684665.000.06-0.08-57.14%381,094
62.390.00-10077467.500.100.00-12,210
69.26+2.16+3.22%377070.000.09-0.02-18.18%212,945
64.59+7.99+14.12%9642672.500.11-0.02-15.38%51,925
57.500.00-384975.000.12-0.02-14.29%4083,638
52.300.00-11076.250.280.00-11,448
53.300.00-283,53677.500.200.00-51,844
50.650.00-47778.750.210.00-381,262
59.70+4.98+9.10%331,33580.000.16-0.06-27.27%258,391
48.400.00-334981.250.350.00-11,972
54.070.00-4189182.500.16-0.08-33.33%11,082
55.35+8.92+19.21%161,00783.750.230.00-21,690
54.50+3.04+5.91%262,47185.000.20-0.03-13.04%232,056
49.600.00-112586.250.270.00-5621,733
41.820.00-29870387.500.24-0.03-11.11%410,483
49.40+9.45+23.65%149288.750.25-0.05-16.67%1211,113
50.05+2.85+6.04%202,71790.000.27-0.02-6.90%2338,427
40.990.00-71,64991.250.29-0.07-19.44%411,125
44.45+4.80+12.11%401,10692.500.33-0.08-19.51%12,206
41.000.00-121,05693.750.36-0.04-10.00%1921,240
44.40+2.40+5.71%62,78595.000.39-0.01-2.50%17518,603
36.450.00-171896.250.420.00-43,248
39.150.00-291,58397.500.41-0.05-10.87%44,700
38.600.00-691398.750.44-0.09-16.98%504,288
39.85+2.40+6.41%1226,176100.000.49-0.04-7.55%27022,378
38.60+3.15+8.89%4954101.250.57-0.01-1.72%22,210
35.25+3.30+10.33%361,160102.500.56-0.07-11.11%3913,805
35.30+3.50+11.01%4654103.750.65-0.05-7.14%322,593
34.96+2.26+6.91%852,126105.000.65-0.10-13.33%9312,396
31.000.00-871,288106.250.76-0.08-9.52%7095,351
32.52+2.77+9.31%112,328107.500.78-0.12-13.33%529,023
30.25+2.32+8.31%75717,154110.001.01-0.12-10.62%3,26227,610
28.00+2.20+8.53%1099,004112.501.21-0.15-11.03%56813,110
25.70+2.20+9.36%49915,338115.001.45-0.22-13.17%9,46523,399
23.55+2.15+10.05%1618,560117.501.78-0.29-14.01%1,1046,043
21.30+1.93+9.96%1,069105,827120.002.24-0.27-10.76%2,41031,267
19.42+2.02+11.61%6558,796122.502.68-0.42-13.55%8294,813
17.41+1.80+11.53%2,75628,441125.003.32-0.43-11.47%2,5029,949
15.70+1.80+12.95%1,2768,376127.504.00-0.52-11.50%2,5033,689
14.02+1.70+13.80%3,43475,255130.004.80-0.69-12.57%2,63820,969
12.40+1.60+14.81%2,96949,460132.505.74-0.78-11.96%2,8163,849
10.89+1.41+14.87%6,834150,101135.006.79-0.86-11.24%1,707121,642
9.65+1.35+16.27%10,68414,185137.508.00-1.02-11.31%7121,390
8.44+1.19+16.41%16,81284,225140.009.42-0.93-8.99%6,07026,365
7.47+1.18+18.76%1,49019,076142.5010.68-1.55-12.67%129967
6.40+0.99+18.30%3,64928,384145.0012.15-1.40-10.33%72805
4.83+0.73+17.80%20,00157,567150.0015.69-1.46-8.51%3,555722
3.69+0.64+20.98%4,84319,055155.0019.45-2.75-12.39%9439
2.80+0.47+20.17%4,59521,935160.0023.55-6.05-20.44%10445
2.19+0.41+23.03%1,79610,544165.0030.60+0.80+2.68%23,644
1.70+0.32+23.19%3,1627,432170.0032.63-2.46-7.01%5383
1.38+0.25+22.12%1,9286,756175.0038.30-2.15-5.32%1355
1.11+0.18+19.35%2,1874,848180.0042.35-6.30-12.95%1306
0.93+0.18+24.00%3633,201185.0058.400.00-134177
0.79+0.14+21.54%2313,945190.0060.600.00-20247
0.68+0.13+23.64%2382,279195.0068.300.00-97370
0.59+0.09+18.00%1,08918,548200.0068.730.00-1378
0.50+0.07+16.28%16446205.0077.300.00--133
0.43+0.08+22.86%2368210.002.040.00-10
0.41+0.10+32.26%22338215.00-----
0.290.00-12395220.0092.250.00-2060
0.34+0.06+21.43%3954,678225.0098.250.00-60178
0.30+0.04+15.38%61158230.00100.350.00-1100
210.000.00-12,478240.003.00-0.01-0.33%20
0.16+0.02+14.29%4,78338,591250.00114.860.00-286
122.840.00--17260.004.000.00-272
221.800.00-227270.003.920.00-10
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%1290
-----305.005.960.00-88183
198.88+7.32+3.82%30310.007.32+0.02+0.27%180
142.520.00--2315.006.88+0.02+0.29%50141
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%20345.0010.800.00-4238
165.200.00-299350.0011.70-0.45-3.70%11,734
160.84-0.01-0.01%50355.0012.60+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%249365.0012.92+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%2550
119.05+5.86+5.18%140405.0022.91-1.99-7.99%10
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%50420.0027.30-0.35-1.27%72323
104.30-2.70-2.52%28136425.0029.450.00-540
100.70-2.95-2.85%18343430.0031.10-0.15-0.48%760
94.60-0.90-0.94%39579440.0034.80+0.10+0.29%1342
87.50-1.50-1.69%2280450.0036.90-1.71-4.43%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%210570.00107.200.00--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%50-800.00-----
6.80-0.07-1.02%3-900.00-----
5.00-0.25-4.76%1876141,000.00495.12+0.02+0.00%-1