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
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
120.75+3.22+2.74%76118.750.010.00-55,007
109.650.00-2520.000.010.00-3752,224
111.430.00-162021.250.030.00-201,554
100.800.00--2822.500.020.00-501,428
-----23.750.040.00-9539
102.500.00-832325.000.020.00-83,065
-----26.250.01-0.02-66.67%2382,105
91.400.00-1006527.500.020.00-21,167
-----28.750.030.00-12,045
99.600.00-235230.000.030.00-22,303
87.850.00-504831.250.050.00-11,565
104.86+0.25+0.24%18832.500.050.00-11,862
94.780.00-41633.750.050.00-11,545
93.000.00-18935.000.04+0.02+100.00%28,644
100.390.00-105836.250.060.00-15,170
93.870.00-162,15137.500.070.00-116,408
92.400.00-1039838.750.04-0.01-20.00%112,837
87.250.00-162540.000.08+0.04+100.00%110,177
89.650.00-43,95841.250.08+0.03+60.00%291,681
96.03+2.05+2.18%81,38442.500.06-0.03-33.33%19,823
91.900.00-442,83743.750.07-0.04-36.36%17,739
93.55+8.45+9.93%82,72645.000.09-0.05-35.71%429,919
81.950.00-43,15346.250.12+0.02+20.00%33,264
91.50+9.15+11.11%12,48747.500.130.00-13,894
87.250.00-252,18748.750.11-0.03-21.43%211,843
86.110.00-68,67150.000.150.00-37,617
84.900.00-3003,09551.250.200.00-141,855
84.100.00-52,48252.500.14-0.03-17.65%38,979
83.060.00-393,28453.750.220.00-12,191
81.280.00-34,65755.000.19-0.04-17.39%65,863
71.750.00-43,15156.250.18-0.08-30.77%36,406
82.40+7.55+10.09%1503,66057.500.250.00-15,790
77.840.00-44,87158.750.24-0.05-17.24%28,240
77.64+1.57+2.06%276,09460.000.26+0.01+4.00%46,208
77.20+1.00+1.31%52,46061.250.23-0.04-14.81%25,228
74.00+1.60+2.21%311,41062.500.29-0.01-3.33%19,573
74.45+3.30+4.64%230263.750.32-0.01-3.03%11,871
73.30+1.20+1.66%665,93065.000.340.00-18,938
69.47-0.61-0.87%1059,92767.500.36-0.04-10.00%33,300
65.750.00-431,40068.750.36-0.03-7.69%32,421
67.020.00-87,11570.000.41-0.02-4.65%48,937
58.390.00-565571.250.45-0.15-25.00%23,594
67.30+3.10+4.83%266,44872.500.46-0.02-4.17%27,792
55.950.00-202,37873.750.47-0.04-7.84%32,158
65.00+2.43+3.88%7225,12775.000.46-0.05-9.80%4411,453
59.99+3.48+6.16%963,73277.500.56-0.04-6.67%704,398
60.10+3.60+6.37%4112,19980.000.690.00-812,728
57.55+2.95+5.40%45,78282.500.750.00-265,420
55.37+3.72+7.20%45,82285.000.80-0.04-4.76%82711,537
50.82+0.32+0.63%57,49887.500.970.00-2312,876
50.35+3.03+6.40%1437,06990.001.02-0.10-8.93%8224,838
47.80+2.20+4.82%56,04092.501.16-0.12-9.38%259,965
43.80+0.78+1.81%146,01195.001.32-0.13-8.97%7611,686
42.95+2.23+5.48%28,64397.501.700.00-25,424
41.00+2.18+5.62%28212,272100.001.83-0.07-3.68%9247,534
37.63+1.98+5.55%213,756102.502.13-0.16-6.99%55,816
36.90+3.26+9.69%7835,963105.002.42-0.15-5.84%18216,748
34.85+3.38+10.74%145,004107.503.01+0.01+0.33%347,852
32.55+2.15+7.07%14312,187110.003.24-0.21-6.09%1,91019,708
30.50+2.12+7.47%2613,729112.503.72-0.28-7.00%159,702
28.49+1.99+7.51%77013,010115.004.25-0.40-8.60%81915,585
27.00+2.35+9.53%1028,950117.504.85-0.45-8.49%64,664
24.85+2.01+8.80%48416,416120.005.59-0.51-8.36%24123,932
23.00+1.76+8.29%1909,158122.506.37-0.65-9.26%1025,589
21.53+1.80+9.12%77338,304125.007.18-0.60-7.71%10110,863
18.40+1.56+9.26%1,17429,624130.009.40-0.50-5.05%1,13519,821
15.85+1.65+11.62%2,42739,125135.0011.65-0.94-7.47%1,6741,972
13.30+1.30+10.83%9,50638,048140.0014.25-0.80-5.32%5,3342,062
11.33+1.28+12.74%1,32314,423145.0017.02-1.38-7.50%291,252
9.45+1.10+13.17%7,31040,198150.0020.23-1.37-6.34%64945
8.00+1.10+15.94%1,81638,463155.0023.72-2.08-8.06%25212
6.70+0.95+16.52%94133,755160.0027.68-1.85-6.26%898
5.60+0.83+17.40%45315,021165.0032.750.00-1298
4.70+0.70+17.50%38920,760170.0041.750.00-1249
4.00+0.65+19.40%26015,841175.0040.65-1.55-3.67%2215
3.40+0.51+17.65%98715,830180.0052.680.00-214
2.91+0.50+20.75%2135,236185.0056.550.00-2022
2.44+0.39+19.02%853,257190.0058.100.00-1106
2.17+0.52+31.52%711,489195.0064.550.00-19
1.88+0.32+20.51%1,07315,934200.0069.630.00-271
301.42+3.42+1.15%2951205.002.800.00-10
294.000.00-1641210.003.32-0.01-0.30%112,377
290.95+7.16+2.52%20215.003.56+0.01+0.28%19605
288.00+3.00+1.05%41,641220.003.800.00-30
1.10+0.18+19.57%923,166225.0096.340.00-3049
275.80+3.80+1.40%30915230.003.96+0.01+0.25%31,525
268.00-6.03-2.20%41,319235.004.32+0.02+0.47%51,902
262.30-2.70-1.02%11,543240.004.70-0.10-2.08%80
262.16+0.16+0.06%3626245.005.00+0.05+1.01%381,473
0.73+0.09+14.06%46726,477250.00114.480.00-1485
251.11+1.81+0.73%976255.005.50+0.20+3.77%1454
245.08-2.32-0.94%80260.005.80-0.35-5.69%352,616
239.32+5.22+2.23%12,677270.006.56+0.06+0.92%20804
228.120.00-20362275.007.32+0.02+0.27%10465
231.00+4.75+2.10%31,875280.007.75+0.75+10.71%60
216.00-0.01-0.00%1178285.008.280.00-1816
220.21+0.06+0.03%40290.008.72+0.02+0.23%12,301
212.000.00-5601295.009.36+0.01+0.11%60
212.00+0.85+0.40%216,667300.009.70+0.70+7.78%103,282
201.46+0.38+0.19%7988310.0010.16+0.01+0.10%21,051
194.48+6.48+3.45%232,362320.0012.05-0.11-0.90%12,078
184.26-1.19-0.64%71,716330.0013.88+0.01+0.07%1951
175.63-1.77-1.00%601,728340.0014.400.00-1100
169.30+2.39+1.43%122,657350.0017.15+0.10+0.59%163,261
161.12+0.02+0.01%251,981360.0019.10+1.05+5.82%2615
150.72-2.42-1.58%30370.0020.92+0.02+0.10%10
143.97-2.73-1.86%101,624380.0022.72+0.02+0.09%5517
134.00-2.80-2.05%82,232390.0026.22-1.74-6.22%1696
1,441.80+1,311.80+1,009.08%3899400.000.70-30.30-97.74%5824
123.30+0.35+0.28%20410.0032.59-0.06-0.18%3220
1,399.28+1,281.34+1,086.43%427420.002.80-33.20-92.22%14518
112.83+1.33+1.19%31,086430.0039.50-0.20-0.50%352341
1,390.80+1,285.00+1,214.56%3316440.000.80-42.75-98.16%2302
97.80-0.70-0.71%213,689450.0047.40-0.56-1.17%3041,214
1,360.84+1,270.64+1,408.69%102460.002.88-50.42-94.60%1493
86.40-2.05-2.32%210470.0056.73-1.42-2.44%10
1,333.68+1,250.03+1,494.36%6419480.003.20-57.15-94.70%15287
77.71-0.24-0.31%23691490.0065.500.00-200
1,317.40+1,244.15+1,698.50%20112500.003.88-68.52-94.64%27432
1,538.40+1,472.05+2,218.61%3225520.004.40-79.64-94.76%62527
1,266.32+1,208.92+2,106.13%9299540.001.21-95.29-98.75%1382
1,240.48+1,189.08+2,313.39%1032560.005.16-106.14-95.36%22,180
1,224.24+1,178.94+2,602.52%363580.001.40-122.00-98.87%11,300
39.10-1.75-4.28%1653,894600.006.08-130.62-95.55%21,718
35.45-1.20-3.27%1381,209620.006.40-150.50-95.92%35711
342.20+309.50+946.48%2170640.007.40-165.49-95.72%12,624
28.13-0.12-0.42%100660.007.20-179.16-96.14%1523
334.50+308.37+1,180.14%3424680.002.09-204.86-98.99%3302,566
23.25-0.53-2.23%850700.002.18-220.92-99.02%11,933
20.75-0.70-3.26%4481720.00-----
18.58-0.81-4.18%3-740.00-----
15.05+0.10+0.67%155800.00-----
279.00+268.90+2,662.38%10839900.00-----
7.70-0.15-1.91%49-1,000.00496.000.00---