Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.21+0.69 (+0.53%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
110.500.00-502318.750.010.00-16,077
113.130.00-5320.000.030.00-13,812
114.950.00-502021.250.010.00-100
113.550.00-50022.500.010.00-2251,691
-----23.750.010.00-357864
104.91+1.06+1.02%1823725.000.010.00-102,984
102.600.00-252026.250.010.00-12,057
102.31+0.86+0.85%22527.500.010.00-11,017
100.300.00-25028.750.010.00-32,063
98.650.00-225030.000.010.00-952,954
97.800.00-502831.250.010.00-1831,638
96.550.00-1007832.500.010.00-201,876
93.020.00-23033.750.010.00-2101,778
99.300.00-1007535.000.010.00-48,632
97.600.00-502236.250.010.00-2115,351
93.17+1.87+2.05%1271,73437.500.010.00-15,971
82.500.00-103038.750.010.00-1400
90.00+1.15+1.29%1012340.000.010.00-116,425
87.550.00-5,77518141.250.010.00-101,577
88.53+2.18+2.52%1012742.500.010.00-329,090
90.380.00-1001643.750.010.00-558,152
83.750.00-66121245.000.010.00-1529,669
84.87+2.32+2.81%5469746.250.020.00-153,106
83.35+1.99+2.45%19947.500.010.00-420
82.47+2.52+3.15%19048.750.020.00-130
80.43+0.87+1.09%166050.000.010.00-80
78.42+0.92+1.19%401,45751.250.010.00-100
78.03+1.68+2.20%949652.500.01-0.01-50.00%49,001
76.12+0.79+1.05%28053.750.010.00-100
76.00+2.20+2.98%523155.000.010.00-200
75.00+1.70+2.32%417656.250.020.00-8000
73.55+2.30+3.23%4955857.500.020.00-100
70.98+0.93+1.33%24058.750.010.00-507,625
71.00+1.90+2.75%141060.000.010.00-400
68.95+0.87+1.28%4061.250.020.00-325,199
67.38+1.13+1.71%203,31362.500.050.00-39,035
65.050.00-766063.750.050.00-52,396
66.00+1.35+2.09%65065.000.040.00-5640
62.73+1.43+2.33%1737667.500.040.00-10
61.40+1.30+2.16%2068.750.050.00-100
61.16+2.16+3.66%6068670.000.05-0.01-16.67%939,870
59.94+2.39+4.15%11071.250.05-0.01-16.67%213,690
57.97+1.42+2.51%70072.500.070.00-27,331
56.40+1.10+1.99%2073.750.05-0.05-50.00%942,372
55.34+1.03+1.90%230075.000.05-0.02-28.57%4680
53.00+1.00+1.92%4077.500.080.00-104,251
51.30+1.97+3.99%10080.000.08-0.02-20.00%390
47.96+1.76+3.81%3994782.500.11-0.01-8.33%45,416
45.70+1.75+3.98%421,84285.000.10-0.02-16.67%1040
43.71+1.86+4.44%1442,09487.500.12-0.03-20.00%213,753
40.71+1.51+3.85%56090.000.15-0.02-11.76%1825,265
38.00+1.55+4.25%29092.500.16-0.04-20.00%2110,209
35.93+1.75+5.12%7095.000.20-0.04-16.67%1140
33.80+2.88+9.31%609,01297.500.22-0.06-21.43%3055,542
30.70+0.95+3.19%32811,010100.000.25-0.06-19.35%17149,098
27.95+0.25+0.90%180102.500.29-0.07-19.44%69,254
25.72+1.58+6.55%125,417105.000.34-0.07-17.07%22825,677
23.95+1.45+6.44%14,645107.500.40-0.09-18.37%13910,808
20.84+1.69+8.83%2439,559110.000.46-0.11-19.30%5950
18.65+1.30+7.49%6212,401112.500.56-0.15-21.13%27416,577
16.04+0.64+4.16%1180115.000.72-0.14-16.28%6,5170
13.80+0.70+5.34%898,641117.500.88-0.25-22.12%2,95117,020
11.55+0.50+4.52%45529,345120.001.22-0.28-18.67%3,90555,940
9.45+0.45+5.00%1229,714122.501.60-0.40-20.00%72321,038
7.58+0.34+4.70%8,3290125.002.22-0.47-17.47%7,87139,934
4.40+0.15+3.53%9,1570130.004.04-0.66-14.04%6,21858,139
2.22-0.02-0.89%6,000141,405135.006.85-0.85-11.04%1,16393,460
1.03-0.07-6.36%20,255193,766140.0010.58-1.27-10.72%5380,610
0.49-0.04-7.55%6,89065,159145.0015.39-1.04-6.33%5422,409
0.26-0.02-7.14%2,7550150.0019.70-1.59-7.47%1885,080
0.160.00-22651,246155.0028.600.00-460
0.10-0.01-9.09%1,17950,673160.0029.58-1.32-4.27%86815
0.070.00-4760165.0036.300.00-31818
0.060.00-55123,073170.0041.650.00-20699
0.03-0.03-50.00%1470175.0042.700.00-20659
0.04-0.01-20.00%27922,213180.0050.200.00-3558
0.02-0.01-33.33%265,398185.0055.100.00-1322
0.04+0.01+33.33%363,941190.0061.400.00-100308
0.030.00-22,784195.0060.800.00-5101
0.020.00-1224,251200.0068.700.00-20159
0.020.00-15113205.002.800.00-10
0.020.00-10760210.0079.65-8.61-9.76%52213
0.020.00-10215.003.56+0.01+0.28%19605
0.040.00-2351220.003.800.00-30
0.020.00-10225.0095.900.00-10
0.010.00-25793230.003.96+0.01+0.25%31,525
0.020.00-2350235.00102.550.00-14
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
0.010.00-2536,552250.00115.970.00-10
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---