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
16 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.15 | +1.05 | +1.28% | 5 | 350 | 55.00 | 0.06 | -0.03 | -33.33% | 22 | 596 |
| 75.75 | 0.00 | - | 10 | 1,007 | 60.00 | 0.10 | -0.01 | -9.09% | 20 | 1,174 |
| 67.95 | 0.00 | - | 21 | 294 | 62.50 | 0.15 | 0.00 | - | 2 | 190 |
| 70.50 | 0.00 | - | 2 | 354 | 65.00 | 0.23 | 0.00 | - | 205 | 238 |
| 63.25 | 0.00 | - | 81 | 647 | 67.50 | 0.17 | 0.00 | - | 2 | 209 |
| 67.33 | +0.99 | +1.49% | 3 | 398 | 70.00 | 0.17 | 0.00 | - | 27 | 2,316 |
| 56.70 | 0.00 | - | 13 | 90 | 72.50 | 0.22 | 0.00 | - | 1 | 811 |
| 62.50 | +1.64 | +2.69% | 20 | 643 | 75.00 | 0.28 | 0.00 | - | 10 | 938 |
| 55.07 | 0.00 | - | 25 | 51 | 77.50 | 0.30 | 0.00 | - | 318 | 1,275 |
| 58.75 | +1.77 | +3.11% | 2 | 4,015 | 80.00 | 0.32 | 0.00 | - | 17 | 2,587 |
| 47.84 | 0.00 | - | 10 | 139 | 82.50 | 0.31 | -0.03 | -8.82% | 60 | 1,607 |
| 54.87 | +3.77 | +7.38% | 18 | 1,209 | 85.00 | 0.36 | -0.07 | -16.28% | 12 | 2,205 |
| 42.62 | 0.00 | - | 20 | 171 | 87.50 | 0.47 | 0.00 | - | 1 | 1,186 |
| 49.92 | +2.54 | +5.36% | 25 | 2,179 | 90.00 | 0.44 | -0.06 | -12.00% | 36 | 4,347 |
| 48.00 | +1.84 | +3.99% | 240 | 471 | 91.25 | 0.55 | 0.00 | - | 7 | 1,512 |
| 44.05 | 0.00 | - | 10 | 311 | 92.50 | 0.51 | -0.06 | -10.53% | 4 | 3,309 |
| 37.00 | 0.00 | - | 1 | 380 | 93.75 | 0.55 | -0.07 | -11.29% | 6 | 520 |
| 45.15 | +2.65 | +6.24% | 25 | 847 | 95.00 | 0.58 | -0.06 | -9.38% | 39 | 5,292 |
| 44.11 | +12.11 | +37.84% | 12 | 298 | 96.25 | 0.71 | -0.01 | -1.39% | 4 | 3,769 |
| 41.11 | +1.61 | +4.08% | 16 | 1,259 | 97.50 | 0.67 | -0.10 | -12.99% | 90 | 1,161 |
| 37.19 | 0.00 | - | 1 | 244 | 98.75 | 0.81 | 0.00 | - | 4 | 1,725 |
| 40.20 | +2.50 | +6.63% | 89 | 2,032 | 100.00 | 0.83 | -0.05 | -5.68% | 104 | 5,992 |
| 29.15 | 0.00 | - | 11 | 58 | 101.25 | 0.84 | -0.14 | -14.29% | 9 | 1,156 |
| 35.00 | 0.00 | - | 4 | 504 | 102.50 | 0.93 | -0.11 | -10.58% | 155 | 2,093 |
| 33.45 | 0.00 | - | 1 | 373 | 103.75 | 1.03 | -0.09 | -8.04% | 7 | 2,378 |
| 35.41 | +2.77 | +8.49% | 8 | 961 | 105.00 | 1.15 | -0.05 | -4.17% | 155 | 8,980 |
| 34.75 | +7.55 | +27.76% | 8 | 316 | 106.25 | 1.33 | -0.02 | -1.48% | 4 | 1,192 |
| 33.60 | +2.40 | +7.69% | 3 | 1,125 | 107.50 | 1.30 | -0.16 | -10.96% | 771 | 4,373 |
| 29.25 | +0.20 | +0.69% | 5 | 1,484 | 108.75 | 1.62 | -0.01 | -0.61% | 14 | 2,338 |
| 31.26 | +2.50 | +8.69% | 94 | 2,374 | 110.00 | 1.55 | -0.23 | -12.92% | 330 | 11,873 |
| 30.15 | +3.51 | +13.18% | 1 | 344 | 111.25 | 1.90 | -0.03 | -1.55% | 6 | 1,951 |
| 29.00 | +2.49 | +9.39% | 59 | 1,283 | 112.50 | 1.91 | -0.17 | -8.17% | 238 | 4,374 |
| 27.65 | +3.50 | +14.49% | 21 | 1,131 | 113.75 | 2.15 | -0.14 | -6.11% | 335 | 1,719 |
| 27.00 | +2.60 | +10.66% | 113 | 4,124 | 115.00 | 2.28 | -0.19 | -7.69% | 384 | 6,067 |
| 25.00 | +2.05 | +8.93% | 6 | 1,345 | 116.25 | 2.42 | -0.31 | -11.36% | 76 | 2,128 |
| 24.55 | +2.06 | +9.16% | 29 | 1,944 | 117.50 | 2.78 | -0.19 | -6.40% | 36 | 2,361 |
| 23.80 | +2.10 | +9.68% | 20 | 1,915 | 118.75 | 2.90 | -0.36 | -11.04% | 10 | 1,627 |
| 22.42 | +1.82 | +8.83% | 532 | 6,423 | 120.00 | 3.23 | -0.30 | -8.50% | 328 | 8,279 |
| 21.55 | +2.25 | +11.66% | 73 | 2,006 | 121.25 | 3.43 | -0.52 | -13.16% | 24 | 1,685 |
| 20.63 | +1.93 | +10.32% | 95 | 3,737 | 122.50 | 3.80 | -0.48 | -11.21% | 253 | 2,122 |
| 19.80 | +1.91 | +10.68% | 16 | 1,664 | 123.75 | 4.18 | -0.36 | -7.93% | 44 | 1,647 |
| 18.73 | +1.78 | +10.50% | 726 | 8,837 | 125.00 | 4.56 | -0.49 | -9.70% | 317 | 9,578 |
| 18.05 | +1.95 | +12.11% | 10 | 1,902 | 126.25 | 4.93 | -0.47 | -8.70% | 25 | 1,577 |
| 17.20 | +1.80 | +11.69% | 109 | 6,294 | 127.50 | 5.21 | -0.79 | -13.17% | 46 | 2,438 |
| 16.60 | +2.00 | +13.70% | 210 | 2,681 | 128.75 | 5.65 | -0.70 | -11.02% | 101 | 1,916 |
| 15.35 | +1.50 | +10.83% | 2,507 | 17,302 | 130.00 | 6.24 | -0.70 | -10.09% | 564 | 2,887 |
| 14.74 | +1.59 | +12.09% | 93 | 1,869 | 131.25 | 6.80 | -0.50 | -6.85% | 34 | 1,181 |
| 14.00 | +1.55 | +12.45% | 238 | 2,897 | 132.50 | 7.30 | -0.72 | -8.98% | 97 | 940 |
| 13.30 | +1.50 | +12.71% | 375 | 2,315 | 133.75 | 8.32 | -0.18 | -2.12% | 43 | 2,350 |
| 12.60 | +1.45 | +13.00% | 1,696 | 14,682 | 135.00 | 8.35 | -0.85 | -9.24% | 345 | 1,207 |
| 11.95 | +1.40 | +13.27% | 584 | 9,768 | 136.25 | 9.10 | -0.70 | -7.14% | 110 | 545 |
| 11.40 | +1.50 | +15.15% | 964 | 10,955 | 137.50 | 9.71 | -0.79 | -7.52% | 72 | 533 |
| 10.70 | +1.25 | +13.23% | 760 | 15,002 | 138.75 | 10.25 | -0.85 | -7.66% | 90 | 436 |
| 10.11 | +1.27 | +14.37% | 9,022 | 18,897 | 140.00 | 11.00 | -0.91 | -7.64% | 505 | 2,710 |
| 9.65 | +1.33 | +15.99% | 316 | 3,237 | 141.25 | 11.40 | -1.15 | -9.16% | 479 | 559 |
| 8.00 | +1.05 | +15.11% | 2,174 | 6,448 | 145.00 | 13.82 | -1.10 | -7.37% | 122 | 603 |
| 6.50 | +1.00 | +18.18% | 3,100 | 25,559 | 150.00 | 16.96 | -1.48 | -8.03% | 61 | 1,532 |
| 5.10 | +0.80 | +18.60% | 6,947 | 5,716 | 155.00 | 21.48 | -1.56 | -6.77% | 7 | 366 |
| 4.00 | +0.65 | +19.40% | 92,388 | 5,051 | 160.00 | 24.51 | -2.20 | -8.24% | 12 | 274 |
| 3.25 | +0.61 | +23.11% | 601 | 2,078 | 165.00 | 31.05 | 0.00 | - | 1 | 278 |
| 2.60 | +0.48 | +22.64% | 1,699 | 3,371 | 170.00 | 41.30 | 0.00 | - | 80 | 377 |
| 2.11 | +0.36 | +20.57% | 352 | 2,860 | 175.00 | 47.95 | 0.00 | - | 40 | 112 |
| 1.75 | +0.31 | +21.53% | 828 | 3,463 | 180.00 | 44.40 | 0.00 | - | 8 | 221 |
| 1.48 | +0.28 | +23.33% | 1,130 | 1,891 | 185.00 | 58.20 | 0.00 | - | 40 | 113 |
| 1.24 | +0.23 | +22.77% | 508 | 1,504 | 190.00 | 60.65 | 0.00 | - | 20 | 333 |
| 1.08 | +0.25 | +30.12% | 35 | 785 | 195.00 | 66.40 | 0.00 | - | 40 | 156 |
| 0.92 | +0.13 | +16.46% | 3,338 | 6,925 | 200.00 | 64.69 | -8.46 | -11.57% | 1 | 251 |
| 0.53 | +0.05 | +10.42% | 126 | 2,235 | 225.00 | 97.50 | 0.00 | - | 134 | 241 |
| - | - | - | - | - | 240.00 | 3.56 | +0.02 | +0.56% | - | - |
| 0.36 | +0.10 | +38.46% | 783 | 12,422 | 250.00 | 120.75 | 0.00 | - | 100 | 707 |
| - | - | - | - | - | 280.00 | 5.60 | 0.00 | - | 1 | 12 |
| 213.00 | 0.00 | - | - | 8 | 290.00 | 6.72 | -0.01 | -0.15% | - | 2 |
| 211.40 | +0.01 | +0.00% | - | - | 300.00 | 7.65 | +0.40 | +5.52% | - | 8 |
| - | - | - | - | - | 310.00 | 8.05 | +0.70 | +9.52% | 88 | - |
| - | - | - | - | - | 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% | - | 20 |
| - | - | - | - | - | 370.00 | 15.92 | +0.02 | +0.13% | - | - |
| 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% | - | - |
| 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 |
| 119.58 | 0.00 | - | - | - | 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 | - | - | - |
| 102.60 | 0.00 | - | - | 9 | 425.00 | 31.45 | 0.00 | - | - | - |
| 104.84 | 0.00 | - | - | 4 | 430.00 | 34.05 | +1.75 | +5.42% | 2 | 7 |
| 101.45 | 0.00 | - | - | - | 435.00 | 32.99 | 0.00 | - | - | 2 |
| 98.57 | 0.00 | - | - | 4 | 440.00 | 37.85 | 0.00 | - | 1 | 96 |
| 95.32 | 0.00 | - | - | 1 | 445.00 | - | - | - | - | - |
| 91.10 | -4.46 | -4.67% | 1 | 0 | 450.00 | 40.26 | +0.06 | +0.15% | 3 | 0 |
| 85.76 | 0.00 | - | 1 | 0 | 455.00 | - | - | - | - | - |
| 88.00 | 0.00 | - | 1 | 0 | 460.00 | 45.37 | +2.22 | +5.14% | 20 | 0 |
| - | - | - | - | - | 465.00 | 45.76 | 0.00 | - | - | - |
| 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 | - | - | - |
| 78.05 | 0.00 | - | 3 | 0 | 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 | 0 | 495.00 | 62.55 | 0.00 | - | - | 1 |
| 68.45 | +2.10 | +3.17% | 19 | 0 | 500.00 | 64.70 | -2.30 | -3.43% | 3 | 0 |
| 65.05 | -0.45 | -0.69% | 36 | 58 | 505.00 | 67.25 | -1.05 | -1.54% | 7 | - |
| 60.00 | -3.55 | -5.59% | 9 | 0 | 510.00 | 71.80 | 0.00 | - | - | 3 |
| 61.00 | +1.68 | +2.83% | 2 | 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 |
| 54.20 | -0.85 | -1.54% | 5 | 75 | 530.00 | - | - | - | - | - |
| 50.90 | -2.75 | -5.13% | 10 | 0 | 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 | - | - | - |
| 46.35 | 0.00 | - | 2 | 0 | 555.00 | 95.65 | 0.00 | - | - | - |
| 44.00 | -0.60 | -1.35% | 30 | 148 | 560.00 | - | - | - | - | - |
| 41.41 | +1.41 | +3.52% | 6 | 11 | 565.00 | 109.70 | 0.00 | - | - | 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 | - | 700.00 | - | - | - | - | - |
| 15.65 | -0.85 | -5.15% | 4 | 255 | 720.00 | - | - | - | - | - |
| 14.00 | -1.00 | -6.67% | 3 | - | 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 | - | - | - |
© 2021 Verizon Media. All rights reserved.
