Australia markets open in 6 hours 24 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.93-0.58 (-0.49%)
As of 12:36PM EDT. Market open.
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
96.450.00-15718.750.030.00-785,121
94.300.00-1520.000.06+0.03+100.00%191,876
-----21.250.05-0.01-16.67%201,616
100.800.00--2822.500.09+0.01+12.50%171,505
-----23.750.090.00-1622
96.550.00-4025.000.070.00-93,222
-----26.250.09-0.03-25.00%32,072
105.900.00--6527.500.14+0.04+40.00%31,169
-----28.750.130.00-51,966
-----30.000.130.00-51,201
-----31.250.160.00-161,582
81.750.00-1010132.500.170.00-51,890
82.430.00--39233.750.18-0.04-18.18%11,531
78.850.00-712935.000.21-0.02-8.70%38,645
83.850.00-1036.250.25+0.04+19.05%85,182
84.120.00-142,27637.500.300.00-406,553
87.290.00--42838.750.28-0.01-3.45%32,828
85.000.00-465940.000.32+0.04+14.29%310,394
83.340.00-14,02141.250.320.00-21,952
77.900.00-1042.500.350.00-310,127
76.670.00-14,16043.750.370.00-27,728
68.750.00-24,41745.000.42+0.04+10.53%331,325
70.190.00-83,21646.250.410.00-33,194
65.900.00-32,69747.500.45-0.01-2.17%83,807
71.200.00-21,65148.750.490.00-41,920
68.200.00-188,19950.000.520.00-108,123
63.400.00-3003,35751.250.560.00-41,951
72.000.00-52,53752.500.580.00-29,534
56.000.00-23,29953.750.620.00-212,381
65.500.00-86,39155.000.630.00-75,819
61.050.00-43,09056.250.730.00-26,418
57.000.00-163,65957.500.780.00-45,856
58.300.00-104,97358.750.830.00-207,626
61.200.00-16,11260.000.850.00-205,620
59.750.00-12,32261.251.190.00-245,805
55.000.00-18811,83862.500.980.00-110,037
47.300.00-428663.751.100.00-11,808
53.380.00-4065.001.110.00-510,637
55.700.00-135067.501.300.00-13,503
53.680.00-41,37768.751.36-0.04-2.86%22,295
49.00+0.85+1.77%87,42970.001.46+0.05+3.55%19,429
47.950.00-1468171.251.690.00-103,399
46.200.00-46,67372.501.710.00-419,746
45.630.00-322,40973.751.830.00-391,579
44.20+0.20+0.45%125,72675.001.980.00-7312,606
42.60+0.96+2.31%23,81877.502.17-0.02-0.91%54,465
40.40+0.02+0.05%28,66680.002.56+0.04+1.59%2138,271
39.950.00-16,22782.502.81-0.12-4.10%14,929
36.200.00-76,25485.003.34-0.01-0.30%228,959
34.250.00-118,34387.504.050.00-212,187
32.05-0.41-1.26%16,86290.004.35-0.15-3.33%31411,816
31.980.00-36,19692.505.09-0.02-0.39%13,513
28.35-0.40-1.39%106,20095.005.85+0.10+1.74%115,010
26.00+0.16+0.62%18,89297.506.500.00-95,025
24.45-0.10-0.41%1413,862100.007.23-0.15-2.03%5030,545
22.700.00-23,869102.508.500.00-1533,557
21.65+0.10+0.46%35,713105.009.30-0.38-3.93%258,892
20.250.00-194,948107.5010.11-0.54-5.07%504,852
18.50-0.50-2.63%1120110.0011.65+0.62+5.62%6286,190
17.40-0.10-0.57%113,516112.5012.85+0.35+2.80%76,912
16.10-0.55-3.30%889,553115.0014.15+0.25+1.80%5813,573
14.85-0.15-1.00%4809,303117.5015.100.00-171,890
13.85-0.30-2.12%11818,092120.0016.60+0.50+3.11%85,287
12.95-0.15-1.15%153,223122.5018.05-0.25-1.37%41,497
11.85-0.30-2.47%18931,526125.0019.80+0.45+2.33%122,327
10.15-0.30-2.87%13616,491130.0022.700.00-6,50012,470
8.60-0.43-4.76%3627,163135.0025.350.00-7566
7.62-0.13-1.68%12511,566140.0029.010.00-2695
6.45-0.05-0.77%556,286145.0032.550.00-301,113
5.35-0.25-4.46%11827,300150.0038.950.00-15211
4.70-0.10-2.08%3327,511155.0043.200.00-10169
4.10+0.03+0.74%5817,746160.0044.000.00-271
3.550.00-390165.0049.240.00-4293
3.11-0.02-0.64%3017,304170.0053.820.00-24254
2.69+0.01+0.37%2317,674175.0058.370.00-14234
2.37+0.03+1.28%3713,495180.0062.650.00-46
2.110.00-11,891185.0072.350.00-11
1.94+0.01+0.52%71,383190.0074.20+1.90+2.63%13
1.76+0.01+0.57%10195.0075.850.00-112
1.610.00-1711,149200.0080.640.00-111
301.42+3.42+1.15%2951205.002.800.00-1494
294.000.00-1641210.003.32-0.01-0.30%112,377
290.95+7.16+2.52%2825215.003.56+0.01+0.28%19605
288.00+3.00+1.05%41,641220.003.800.00-31,425
1.12-0.01-0.88%61,728225.00106.280.00-113
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%81,335
262.16+0.16+0.06%3626245.005.00+0.05+1.01%381,473
0.85-0.05-5.56%15617,484250.00135.990.00-4380
251.11+1.81+0.73%976255.005.50+0.20+3.77%1454
245.08-2.32-0.94%81,534260.005.80-0.35-5.69%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%62,255
216.00-0.01-0.00%1178285.008.280.00-1816
220.21+0.06+0.03%41,762290.008.72+0.02+0.23%12,301
212.000.00-5601295.009.36+0.01+0.11%6403
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%601,728340.0014.400.00-881,341
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%31,708370.0020.92+0.02+0.10%1745
143.97-2.73-1.86%101,624380.0022.72+0.02+0.09%85517
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%21,048410.0032.59-0.06-0.18%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%211,748470.0056.73-1.42-2.44%1170
1,333.68+1,250.03+1,494.36%6419480.003.20-57.15-94.70%15287
77.71-0.24-0.31%23691490.0065.500.00-2080
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%10506660.007.20-179.16-96.14%1523
334.50+308.37+1,180.14%3424680.002.09-204.86-98.99%3302,566
23.25-0.53-2.23%854,675700.002.18-220.92-99.02%11,933
20.75-0.70-3.26%4481720.00-----
18.58-0.81-4.18%357740.00-----
15.05+0.10+0.67%155800.00-----
279.00+268.90+2,662.38%10839900.00-----
7.70-0.15-1.91%493771,000.00496.000.00-11