Australia markets open in 5 hours 40 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.85+4.02 (+3.15%)
As of 12:20PM EST. Market open.
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
104.25+4.25+4.25%701,20327.500.130.00-12,897
87.600.00-712028.750.150.00-2751
101.55+1.55+1.55%2031030.000.170.00-39,857
96.620.00-126031.250.210.00-5641
100.300.00-101,05732.500.210.00-4774
96.600.00-23233.750.230.00-3220
95.350.00-29935.000.250.00-24652
82.940.00-10417236.250.260.00-11,240
94.750.00-31,80937.500.280.00-616,052
92.420.00-556238.750.320.00-201,109
92.00+2.15+2.39%21,25140.000.30-0.04-11.76%402,178
90.20+1.20+1.35%156741.250.330.00-12,477
88.90+2.20+2.54%11,15842.500.400.00-4411,512
83.900.00-943843.750.430.00-53,694
83.200.00-181,00845.000.500.00-207,492
72.730.00-21,03346.250.490.00-2522,111
80.100.00-31,72447.500.540.00-42,366
85.100.00-443348.750.51-0.05-8.93%44,265
81.82+3.97+5.10%14,17950.000.590.00-29616,523
80.200.00-121,78151.250.59-0.05-7.81%44,987
78.220.00-102,82552.500.61-0.07-10.29%88,692
78.10+4.26+5.77%270553.750.67-0.05-6.94%43,048
73.320.00-85,11955.000.770.00-23416,966
75.27+0.92+1.24%21,73556.250.820.00-2596,690
74.210.00-201,75757.500.870.00-1027,108
70.260.00-51,99558.750.930.00-742,663
72.45+3.85+5.61%102,57960.000.88-0.08-8.33%116,460
67.700.00-3801,82061.251.050.00-902,054
69.95+4.00+6.07%48,02562.501.00-0.12-10.71%114,710
65.250.00-11,90663.751.210.00-944,112
67.00+3.07+4.80%14,86065.001.250.00-1585,339
64.670.00-163,13866.251.350.00-772,443
64.75+2.75+4.44%308,93467.501.460.00-5911,040
63.13+3.92+6.62%28,28370.001.50-0.14-8.54%19,098
60.20+3.08+5.39%32,70672.501.890.00-773,697
58.05+3.85+7.10%1919,69875.001.90-0.17-8.21%134,140
54.53+2.03+3.87%14,63877.502.10-0.25-10.64%14,418
53.69+3.24+6.42%914,09180.002.45-0.23-8.58%117,894
51.42+3.17+6.57%58,03482.503.150.00-1395,159
49.17+3.27+7.12%14,24285.003.14-0.31-8.99%311,585
47.15+2.97+6.72%214,52187.503.950.00-4110,319
45.10+3.00+7.13%714,90790.003.80-0.50-11.63%1314,126
42.00+1.80+4.48%34,46692.504.30-0.80-15.69%343,138
41.55+3.32+8.68%304,65395.004.85-0.65-11.82%756,417
36.250.00-53,20297.506.250.00-1267,083
38.20+3.60+10.40%14781,395100.006.20-0.67-9.75%3919,619
33.250.00-12,356102.506.80-0.85-11.11%5612,171
34.000.00-6796103.758.300.00-153,472
34.15+2.80+8.93%59,559105.007.55-0.90-10.65%337,968
31.00+0.55+1.81%1856106.259.200.00-1172,032
32.10+2.65+9.00%26,686107.508.40-1.25-12.95%122,528
28.600.00-151,721108.7510.050.00-793,325
31.20+3.20+11.43%16715,488110.009.25-1.01-9.84%1723,287
27.900.00-31,013111.2511.050.00-912,029
29.26+2.36+8.77%210,875112.5010.60-1.00-8.62%153,891
26.100.00-12722113.7512.100.00-892,915
28.15+3.00+11.93%4810,585115.0011.40-0.90-7.32%1214,621
27.30+2.30+9.20%41,731116.2511.64-1.66-12.48%32,071
26.10+2.26+9.48%12,786117.5012.25-1.65-11.87%2153,424
25.75+2.45+10.52%22,060118.7512.80-1.18-8.44%351,735
25.10+2.60+11.56%9620,161120.0013.35-1.27-8.69%6611,148
24.00+2.10+9.59%53,486121.2513.95-1.60-10.29%1191,178
23.81+2.56+12.05%513,203122.5014.50-1.35-8.52%462,317
22.75+2.65+13.18%15555,332125.0015.75-1.75-10.00%8513,158
22.00+2.40+12.24%133,031126.2516.40-1.35-7.61%444,614
21.50+2.50+13.16%163,445127.5017.00-1.40-7.61%452,426
20.80+2.53+13.85%815,194128.7517.70-1.50-7.81%44972
20.35+2.55+14.33%74942,858130.0018.15-1.75-8.79%12334,889
18.20+2.35+14.83%23018,667135.0020.88-1.97-8.62%6292,004
16.20+2.25+16.13%1,73524,884140.0024.45-1.98-7.49%65,036
14.38+1.99+16.06%97130,823145.0027.25-1.90-6.52%10391
12.79+1.87+17.12%49046,535150.0030.95-1.83-5.58%461,667
11.30+1.70+17.71%10411,521155.0034.35-2.50-6.78%12141
10.05+1.55+18.24%19215,462160.0040.350.00-63393
8.75+1.30+17.45%448,902165.0044.150.00-10268
7.85+1.17+17.51%1277,986170.0045.49-2.81-5.82%1606
7.00+1.20+20.69%1712,079175.0053.750.00-11344
6.20+1.04+20.16%70826,566180.0054.00-4.05-6.98%2145
5.35+0.70+15.05%543,201185.0058.10-0.65-1.11%1021
4.95+0.82+19.85%1091,489190.0064.30-1.80-2.72%250
4.35+0.62+16.62%21,635195.0067.10+0.10+0.15%1025
3.99+0.64+19.10%1,28337,179200.0071.90-0.97-1.33%100136
305.000.00-50205.005.40+0.01+0.19%11,236
295.05+4.95+1.71%3776210.006.12+0.02+0.33%250
233.00-0.01-0.00%1211215.006.50-0.10-1.52%10
286.00+1.00+0.35%21,291220.006.72+0.02+0.30%10
2.49+0.34+15.81%21910,705225.0098.000.00-166
277.08+17.78+6.86%60230.007.50+0.30+4.17%752,055
277.92+0.01+0.00%1803235.007.800.00-10
268.00-2.15-0.80%120240.008.70+0.60+7.41%53,775
266.40-0.01-0.00%2631245.009.000.00-1534
1.73+0.19+12.34%3,72637,934250.00120.53-2.57-2.09%34238
256.56+0.01+0.00%2611255.0010.10+0.50+5.21%21,040
253.800.00-11,294260.0010.60+0.44+4.33%10
238.40+0.02+0.01%10265.0010.600.00-50
240.00-1.00-0.41%62,616270.0012.05-0.45-3.60%412,843
233.58-2.08-0.88%42,056280.0013.60+0.90+7.09%242,171
226.52+0.02+0.01%8768290.0014.68+0.01+0.07%11,122
219.00+3.07+1.42%196,709300.0016.70-0.09-0.54%160
208.96-0.01-0.00%61,326310.0018.000.00-3799
199.00-3.50-1.73%493,756320.0020.40+0.12+0.59%222,798
192.76+1.41+0.74%102,120330.0022.92+0.02+0.09%27380
186.50-0.54-0.29%11,834340.0025.76+0.01+0.04%15760
175.90-2.49-1.40%104,380350.0027.16-1.53-5.33%3191,632
175.15+4.63+2.72%341,874360.0029.90+0.80+2.75%42668
166.50+6.50+4.06%201,111370.0032.80+0.80+2.50%2192
159.68-0.01-0.01%81,077380.0034.16+0.01+0.03%1207
149.50-3.31-2.17%2849390.0038.00+0.02+0.05%2250
142.55-2.08-1.44%306,539400.0043.60+0.42+0.97%1141,483
135.000.00-30410.0046.35-0.85-1.80%160
135.430.00-6193415.0048.35+1.15+2.44%10
132.67-2.28-1.69%11,949420.0050.96+0.16+0.31%10112
130.300.00-11217425.0051.760.00-1491
126.57-0.07-0.06%441,662430.0053.650.00-1120
125.000.00-2341435.0057.000.00-1555
119.00-2.54-2.09%15765440.001.50-56.80-97.43%24737
118.45+3.64+3.17%1216445.0061.940.00-585
114.85+0.05+0.04%1402,903450.0063.61-0.89-1.38%2767
111.750.00-2101455.0064.700.00-1100
112.15+2.15+1.95%8614460.006.40-60.60-90.45%10113
106.03-1.82-1.69%12232465.0070.160.00-556
105.30+2.92+2.85%14679470.0072.020.00-10
103.45-0.55-0.53%1301475.0074.000.00-131
100.00-1.47-1.45%41,046480.006.64-70.66-91.41%42,682
97.20-2.75-2.75%2340485.0078.000.00-550
97.50+1.20+1.25%511,713490.0084.40-2.10-2.43%2322
90.00-1.64-1.79%1,29411,818500.008.40-81.57-90.66%1,580175
89.85+0.30+0.34%100505.0092.850.00-1060
89.25+2.70+3.12%37599510.0096.280.00-470
85.19-2.62-2.98%10931515.0096.080.00-222
81.55-4.10-4.79%101,717520.002.07-97.93-97.93%1208
75.92-0.38-0.50%112,721540.002.30-113.40-98.01%266
1,242.44+1,171.98+1,663.33%21022560.008.80-121.05-93.22%-153
1,224.60+1,160.50+1,810.45%822580.0010.20-133.80-92.92%1132
354.60+297.60+522.11%8481600.002.93-149.25-98.07%24,460
1,216.96+1,163.56+2,178.95%20210620.0011.60-157.30-93.13%-241
1,379.36+1,331.06+2,755.82%4307640.0011.84-169.66-93.48%-583
1,188.00+1,143.81+2,588.39%140146660.0014.40-185.54-92.80%3618
1,113.16+1,072.36+2,628.33%21297680.0014.20-200.84-93.40%823,033
37.35+0.20+0.54%22968700.0015.00-219.10-93.59%11955
1,035.40+1,000.55+2,871.02%19257720.00-----
31.98-0.02-0.06%55256740.00-----
304.00+279.00+1,116.00%631,098800.00-----
18.13+0.03+0.17%5-900.00-----
13.33-0.22-1.62%426-1,000.00-----