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
Calls
16 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 66.45 | 0.00 | - | 2 | 7 | 55.00 | 0.43 | 0.00 | - | 1 | 128 |
| 57.00 | 0.00 | - | 5 | 249 | 60.00 | 0.51 | -0.05 | -8.93% | 12 | 887 |
| 53.75 | 0.00 | - | 1 | 2 | 62.50 | 0.65 | 0.00 | - | 4 | 118 |
| 49.90 | -2.60 | -4.95% | 5 | 19 | 65.00 | 0.72 | 0.00 | - | 1 | 56 |
| 47.80 | 0.00 | - | - | 60 | 67.50 | 0.81 | 0.00 | - | 2 | 207 |
| 46.50 | 0.00 | - | 1 | 22 | 70.00 | 0.96 | 0.00 | - | 6 | 1,922 |
| 43.14 | -6.16 | -12.49% | 10 | 53 | 72.50 | 1.14 | 0.00 | - | 2 | 803 |
| 44.30 | 0.00 | - | 4 | 176 | 75.00 | 1.30 | 0.00 | - | 150 | 899 |
| 39.90 | 0.00 | - | 1 | 28 | 77.50 | 1.45 | -0.01 | -0.68% | 72 | 993 |
| 37.32 | 0.00 | - | 9 | 1,875 | 80.00 | 1.67 | -0.10 | -5.65% | 78 | 2,004 |
| 36.35 | 0.00 | - | 6 | 62 | 82.50 | 2.00 | -0.07 | -3.38% | 283 | 603 |
| 32.00 | -2.40 | -6.98% | 13 | 86 | 85.00 | 2.30 | -0.13 | -5.35% | 68 | 1,467 |
| 29.90 | -1.00 | -3.24% | 8 | 95 | 87.50 | 2.78 | -0.07 | -2.46% | 319 | 888 |
| 27.67 | -1.43 | -4.91% | 1 | 1,278 | 90.00 | 3.25 | +0.04 | +1.25% | 7 | 3,881 |
| 32.21 | 0.00 | - | 10 | 23 | 91.25 | 3.45 | 0.00 | - | 3 | 653 |
| 28.30 | 0.00 | - | 1 | 40 | 92.50 | 3.85 | 0.00 | - | 1 | 514 |
| 26.25 | 0.00 | - | 5 | 365 | 93.75 | 4.20 | 0.00 | - | 123 | 267 |
| 25.03 | 0.00 | - | 6 | 93 | 95.00 | 4.40 | -0.10 | -2.22% | 4 | 4,533 |
| 23.50 | -5.00 | -17.54% | 5 | 64 | 96.25 | 4.83 | +0.23 | +5.00% | 7 | 593 |
| 22.80 | -4.30 | -15.87% | 5 | 68 | 97.50 | 5.21 | +0.26 | +5.25% | 15 | 576 |
| 25.00 | 0.00 | - | 2 | 47 | 98.75 | 5.50 | +0.15 | +2.80% | 8 | 612 |
| 20.70 | -0.99 | -4.56% | 24 | 567 | 100.00 | 6.02 | +0.12 | +2.03% | 26 | 5,046 |
| 23.60 | 0.00 | - | 3 | 49 | 101.25 | 6.45 | 0.00 | - | 149 | 564 |
| 19.00 | -2.98 | -13.56% | 2 | 41 | 102.50 | 6.95 | +0.05 | +0.72% | 188 | 1,371 |
| 18.20 | -1.70 | -8.54% | 1 | 65 | 103.75 | 7.25 | -0.10 | -1.36% | 19 | 1,128 |
| 17.68 | -0.59 | -3.23% | 4 | 309 | 105.00 | 7.80 | -0.30 | -3.70% | 78 | 3,231 |
| 16.78 | -0.87 | -4.93% | 14 | 210 | 106.25 | 8.35 | -0.10 | -1.18% | 42 | 819 |
| 16.20 | -0.97 | -5.65% | 77 | 929 | 107.50 | 9.00 | +0.15 | +1.69% | 125 | 632 |
| 16.55 | +0.25 | +1.53% | 3 | 207 | 108.75 | 9.45 | 0.00 | - | 17 | 743 |
| 14.90 | -1.10 | -6.88% | 27 | 1,563 | 110.00 | 9.95 | -0.10 | -1.00% | 203 | 1,460 |
| 14.10 | -1.20 | -7.84% | 6 | 363 | 111.25 | 10.65 | -0.10 | -0.93% | 5 | 594 |
| 13.45 | -1.13 | -7.75% | 57 | 841 | 112.50 | 11.40 | +0.15 | +1.33% | 200 | 671 |
| 12.80 | -1.00 | -7.25% | 34 | 743 | 113.75 | 12.01 | +0.06 | +0.50% | 9 | 355 |
| 12.50 | -0.70 | -5.30% | 108 | 2,083 | 115.00 | 12.72 | +0.34 | +2.75% | 15 | 3,351 |
| 11.85 | -0.75 | -5.95% | 58 | 593 | 116.25 | 13.50 | +0.30 | +2.27% | 14 | 858 |
| 11.18 | -0.97 | -7.98% | 61 | 1,295 | 117.50 | 13.90 | -0.05 | -0.36% | 1 | 573 |
| 10.75 | -0.80 | -6.93% | 679 | 1,004 | 118.75 | 14.65 | -0.10 | -0.68% | 2 | 367 |
| 10.40 | -0.60 | -5.45% | 172 | 3,655 | 120.00 | 15.65 | +0.35 | +2.29% | 3 | 829 |
| 9.60 | -0.85 | -8.13% | 141 | 1,248 | 121.25 | 15.65 | 0.00 | - | 6 | 222 |
| 9.30 | -0.75 | -7.46% | 223 | 1,763 | 122.50 | 17.40 | +0.80 | +4.82% | 36 | 371 |
| 8.80 | -0.75 | -7.85% | 43 | 504 | 123.75 | 18.05 | +0.43 | +2.44% | 3 | 458 |
| 8.50 | -0.60 | -6.59% | 168 | 5,280 | 125.00 | 17.59 | 0.00 | - | 1 | 314 |
| 8.04 | -0.71 | -8.11% | 24 | 765 | 126.25 | 17.05 | 0.00 | - | 7 | 143 |
| 7.60 | -0.67 | -8.10% | 6,475 | 8,876 | 127.50 | 20.17 | +1.30 | +6.89% | 4 | 183 |
| 7.35 | -0.60 | -7.55% | 8 | 424 | 128.75 | 19.85 | 0.00 | - | 6 | 145 |
| 6.82 | -0.63 | -8.46% | 78 | 6,253 | 130.00 | 20.25 | 0.00 | - | 138 | 577 |
| 6.55 | -0.66 | -9.15% | 19 | 434 | 131.25 | 20.70 | 0.00 | - | 7 | 129 |
| 6.21 | -0.69 | -10.00% | 31 | 797 | 132.50 | 21.45 | 0.00 | - | 9 | 52 |
| 6.05 | -0.55 | -8.33% | 3 | 418 | 133.75 | 20.50 | 0.00 | - | 10 | 509 |
| 5.60 | -0.70 | -11.11% | 39 | 1,067 | 135.00 | 25.98 | +0.48 | +1.88% | 6 | 492 |
| 5.45 | -0.50 | -8.40% | 62 | 666 | 136.25 | 28.41 | 0.00 | - | 9 | 62 |
| 5.10 | -0.55 | -9.73% | 18 | 1,401 | 137.50 | 25.40 | 0.00 | - | 63 | 199 |
| 4.90 | -0.55 | -10.09% | 57 | 370 | 138.75 | 28.45 | 0.00 | - | 12 | 106 |
| 4.65 | -0.55 | -10.58% | 89 | 4,005 | 140.00 | 30.07 | +3.27 | +12.20% | 1 | 75 |
| 4.50 | -0.42 | -8.54% | 6 | 369 | 141.25 | 34.25 | 0.00 | - | 22 | 121 |
| 3.78 | -0.49 | -11.48% | 24 | 1,504 | 145.00 | 30.45 | 0.00 | - | 50 | 180 |
| 3.15 | -0.33 | -9.48% | 105 | 4,257 | 150.00 | 38.15 | +3.70 | +10.74% | 18 | 264 |
| 2.60 | -0.33 | -11.26% | 273 | 886 | 155.00 | - | - | - | - | - |
| 2.18 | -0.22 | -9.17% | 245 | 1,326 | 160.00 | - | - | - | - | - |
| 1.85 | -0.24 | -11.48% | 28 | 919 | 165.00 | 48.35 | 0.00 | - | 10 | 16 |
| 1.57 | -0.24 | -13.26% | 10 | 1,190 | 170.00 | - | - | - | - | - |
| 1.36 | -0.13 | -8.72% | 67 | 1,726 | 175.00 | - | - | - | - | - |
| 1.21 | -0.13 | -9.70% | 34 | 2,417 | 180.00 | 55.57 | 0.00 | - | 3 | 13 |
| 1.08 | -0.22 | -16.92% | 2 | 906 | 185.00 | 71.18 | +11.26 | +18.79% | 2 | 13 |
| 0.96 | -0.09 | -8.57% | 3 | 364 | 190.00 | - | - | - | - | - |
| 0.86 | -0.11 | -11.34% | 1 | 408 | 195.00 | 83.15 | 0.00 | - | 2 | 6 |
| 0.80 | -0.08 | -9.09% | 89 | 4,088 | 200.00 | 80.95 | 0.00 | - | 1 | 9 |
| 0.56 | -0.08 | -12.50% | 17 | 1,462 | 225.00 | 106.92 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 240.00 | 3.56 | +0.02 | +0.56% | 2 | 23 |
| 0.45 | -0.04 | -8.16% | 43 | 7,911 | 250.00 | 138.50 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 280.00 | 5.60 | 0.00 | - | 1 | 12 |
| 213.00 | 0.00 | - | 1 | 8 | 290.00 | 6.72 | -0.01 | -0.15% | 2 | 2 |
| 211.40 | +0.01 | +0.00% | - | 1 | 300.00 | 7.65 | +0.40 | +5.52% | 1 | 8 |
| - | - | - | - | - | 310.00 | 8.05 | +0.70 | +9.52% | 88 | 34 |
| - | - | - | - | - | 320.00 | 9.00 | +0.60 | +7.14% | 74 | 31 |
| - | - | - | - | - | 330.00 | 10.04 | -0.01 | -0.10% | - | 10 |
| 152.92 | +0.01 | +0.01% | - | 7 | 350.00 | 12.92 | -0.01 | -0.08% | 1 | 2 |
| - | - | - | - | - | 360.00 | 15.52 | +0.02 | +0.13% | 1 | 20 |
| - | - | - | - | - | 370.00 | 15.92 | +0.02 | +0.13% | - | 14 |
| 138.80 | -0.01 | -0.01% | 1 | 101 | 375.00 | 17.44 | -0.01 | -0.06% | - | 1 |
| 142.20 | -0.01 | -0.01% | - | 2 | 380.00 | 17.52 | +0.02 | +0.11% | - | 28 |
| 140.16 | +0.02 | +0.01% | - | 10 | 385.00 | 18.76 | +0.01 | +0.05% | - | 26 |
| 133.92 | -0.01 | -0.01% | 4 | 20 | 390.00 | 19.92 | +0.02 | +0.10% | - | 52 |
| 119.20 | 0.00 | - | - | 1 | 395.00 | 21.16 | +0.01 | +0.05% | - | 12 |
| 127.85 | 0.00 | - | 1 | 4 | 400.00 | 24.25 | +0.43 | +1.81% | 2 | 76 |
| - | - | - | - | - | 405.00 | 26.78 | 0.00 | - | 2 | 2 |
| 119.58 | 0.00 | - | - | 0 | 410.00 | 26.65 | +0.75 | +2.90% | 1 | 2 |
| - | - | - | - | - | 415.00 | 27.50 | 0.00 | - | 17 | 38 |
| 110.98 | 0.00 | - | - | 13 | 420.00 | 30.00 | 0.00 | - | - | 1 |
| 102.60 | 0.00 | - | - | 9 | 425.00 | 31.45 | 0.00 | - | 1 | 1 |
| 104.84 | 0.00 | - | 1 | 4 | 430.00 | 34.05 | +1.75 | +5.42% | 2 | 7 |
| 101.45 | 0.00 | - | 1 | 1 | 435.00 | 32.99 | 0.00 | - | - | 2 |
| 98.57 | 0.00 | - | 1 | 4 | 440.00 | 37.85 | 0.00 | - | 1 | 96 |
| 95.32 | 0.00 | - | 1 | 1 | 445.00 | - | - | - | - | - |
| 91.10 | -4.46 | -4.67% | 1 | 29 | 450.00 | 40.26 | +0.06 | +0.15% | 3 | 13 |
| 85.76 | 0.00 | - | 1 | 4 | 455.00 | - | - | - | - | - |
| 88.00 | 0.00 | - | 1 | 10 | 460.00 | 45.37 | +2.22 | +5.14% | 20 | 34 |
| - | - | - | - | - | 465.00 | 45.76 | 0.00 | - | - | 28 |
| 83.00 | +1.85 | +2.28% | 7 | 29 | 470.00 | 48.10 | 0.00 | - | 28 | 28 |
| 79.03 | 0.00 | - | 1 | 11 | 475.00 | 52.18 | 0.00 | - | - | 27 |
| 78.05 | 0.00 | - | 3 | 19 | 480.00 | 52.55 | 0.00 | - | 28 | 28 |
| 72.32 | -2.38 | -3.19% | 5 | 20 | 485.00 | 56.27 | +2.54 | +4.73% | 1 | 35 |
| 69.65 | -1.02 | -1.44% | 4 | 31 | 490.00 | 57.62 | -0.13 | -0.23% | 1 | 32 |
| 69.15 | 0.00 | - | 2 | 18 | 495.00 | 62.55 | 0.00 | - | 1 | 1 |
| 68.45 | +2.10 | +3.17% | 19 | 236 | 500.00 | 64.70 | -2.30 | -3.43% | 3 | 39 |
| 65.05 | -0.45 | -0.69% | 36 | 58 | 505.00 | 67.25 | -1.05 | -1.54% | 7 | 1 |
| 60.00 | -3.55 | -5.59% | 9 | 75 | 510.00 | 71.80 | 0.00 | - | 6 | 3 |
| 61.00 | +1.68 | +2.83% | 5 | 13 | 515.00 | - | - | - | - | - |
| 58.71 | -0.49 | -0.83% | 14 | 128 | 520.00 | 72.30 | 0.00 | - | - | 19 |
| 56.79 | 0.00 | - | 1 | 108 | 525.00 | 74.65 | 0.00 | - | 9 | 9 |
| 54.20 | -0.85 | -1.54% | 5 | 75 | 530.00 | - | - | - | - | - |
| 50.90 | -2.75 | -5.13% | 10 | 12 | 535.00 | 83.60 | 0.00 | - | - | 1 |
| 51.38 | +0.28 | +0.55% | 12 | 107 | 540.00 | 84.90 | 0.00 | - | - | 15 |
| 47.69 | 0.00 | - | 1 | 17 | 545.00 | 89.20 | 0.00 | - | - | 12 |
| 46.00 | -2.02 | -4.21% | 5 | 92 | 550.00 | 88.80 | 0.00 | - | - | 7 |
| 46.35 | 0.00 | - | 2 | 45 | 555.00 | 95.65 | 0.00 | - | - | 10 |
| 44.00 | -0.60 | -1.35% | 30 | 148 | 560.00 | - | - | - | - | - |
| 41.41 | +1.41 | +3.52% | 6 | 11 | 565.00 | 109.70 | 0.00 | - | 5 | 25 |
| 37.85 | -1.80 | -4.54% | 1 | 21 | 580.00 | 111.10 | 0.00 | - | - | 1 |
| 32.75 | -0.75 | -2.24% | 25 | 247 | 600.00 | - | - | - | - | - |
| 29.35 | -0.80 | -2.65% | 7 | 25 | 620.00 | - | - | - | - | - |
| 24.93 | -0.57 | -2.24% | 1 | 53 | 640.00 | - | - | - | - | - |
| 23.00 | +1.00 | +4.55% | 1 | 10 | 660.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 3 | 22 | 680.00 | - | - | - | - | - |
| 18.15 | -0.25 | -1.36% | 13 | 201 | 700.00 | - | - | - | - | - |
| 15.65 | -0.85 | -5.15% | 4 | 255 | 720.00 | - | - | - | - | - |
| 14.00 | -1.00 | -6.67% | 3 | 8 | 740.00 | - | - | - | - | - |
| 10.75 | -0.35 | -3.15% | 59 | 1 | 800.00 | - | - | - | - | - |
| 7.32 | -0.33 | -4.31% | 18 | 10 | 900.00 | - | - | - | - | - |
| 5.55 | -0.45 | -7.50% | 27 | 38 | 1,000.00 | 495.40 | 0.00 | - | 10 | 10 |
© 2020 Verizon Media. All rights reserved.
