Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.92+0.09 (+0.06%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
121.500.00-230325.000.010.00-10940
120.900.00-140927.500.010.00-813,757
115.450.00-216828.750.010.00-3978
113.750.00-154230.000.020.00-17011,730
116.850.00-65231.250.030.00-10705
115.200.00-37132.500.020.00-21,041
113.200.00-33733.750.020.00-10409
115.450.00-12635.000.020.00-21,147
113.550.00-21036.250.030.00-3778
108.300.00-61,27137.500.020.00-816,334
111.500.00-1338.750.050.00-61,571
110.000.00-19740.000.040.00-43,075
109.000.00-128741.250.050.00-52,895
106.900.00-2033342.500.090.00-21711,801
108.720.00-81843.750.060.00-43,475
101.750.00-64745.000.050.00-210,399
102.350.00-45846.250.090.00-64,212
98.370.00-143047.500.05-0.02-28.57%15,042
101.200.00-12148.750.070.00-24,676
95.300.00-92,99150.000.080.00-529,355
95.470.00-18551.250.090.00-105,940
91.700.00-432852.500.100.00-208,292
90.250.00-75053.750.110.00-1254,132
91.45-0.50-0.54%41,34755.000.120.00-12118,295
90.450.00-155856.250.130.00-406,040
92.900.00-977657.500.120.00-107,977
89.380.00-291958.750.160.00-123,842
86.12-0.73-0.84%11,78160.000.13-0.05-27.78%323,486
86.150.00-11,82961.250.16-0.02-11.11%15,484
84.42+4.44+5.55%17,42162.500.170.00-113,532
86.200.00-41,64863.750.240.00-104,626
77.330.00-54,14465.000.280.00-406,778
83.090.00-122,98266.250.230.00-32,610
74.650.00-726,33267.500.20+0.01+5.26%310,779
76.950.00-187,73970.000.270.00-112,567
77.000.00-42,00772.500.27-0.10-27.03%48,494
72.050.00-717,14075.000.33-0.03-8.33%127,418
68.210.00-14,21377.500.440.00-1005,679
67.140.00-414,44480.000.40-0.01-2.44%20823,884
61.850.00-17,56482.500.500.00-16,232
61.38-1.07-1.71%16,04485.000.48-0.08-14.29%3010,319
59.95+0.39+0.65%810,30087.500.55-0.02-3.51%17,702
57.55+0.25+0.44%214,10190.000.600.00-21922,432
54.690.00-13,59992.500.63-0.20-24.10%209,023
52.15-0.45-0.86%24,34495.000.70-0.04-5.41%2120,218
49.750.00-23,44297.500.76-0.28-26.92%2023,773
47.700.00-2251,703100.000.84-0.04-4.55%30546,791
45.20+0.01+0.02%12,099102.500.98-0.02-2.00%5326,996
41.500.00-1878103.751.03+0.02+1.98%1859,646
42.90+0.30+0.70%49,395105.001.02-0.08-7.27%69839,164
37.250.00-1844106.251.07-0.07-6.14%5012,070
39.500.00-115,987107.501.19-0.04-3.25%5111,408
39.400.00-41,668108.751.29-0.05-3.73%609,588
38.50+0.26+0.68%3019,359110.001.23-0.10-7.52%65254,155
37.200.00-1962111.251.44-0.14-8.86%210,392
35.30+0.20+0.57%110,963112.501.51+0.03+2.03%21218,170
34.630.00-1768113.751.50-0.10-6.25%269,365
33.50-0.11-0.33%39,237115.001.50-0.13-7.98%9629,560
32.400.00-81,724116.251.68-0.09-5.08%18,169
31.35+1.55+5.20%513,159117.501.830.00-358,634
29.02-1.08-3.59%22,468118.751.89-0.09-4.55%2210,339
29.10+0.16+0.55%10227,949120.001.92-0.14-6.80%87149,477
27.70+1.16+4.37%124,130121.252.180.00-1148,148
26.050.00-414,540122.502.25-0.07-3.02%4321,038
24.75+0.20+0.81%2657,403125.002.44-0.18-6.87%31662,508
23.18-0.17-0.73%24,219126.252.91+0.05+1.75%7512,267
22.350.00-55,271127.502.91-0.08-2.68%1269,303
21.50+1.00+4.88%115,324128.752.94-0.26-8.12%4247,224
20.35+0.03+0.15%17171,334130.003.22-0.18-5.29%3,06871,366
16.35-0.05-0.30%5236,564135.004.20-0.33-7.28%1,07669,373
12.85-0.01-0.08%23555,596140.005.60-0.35-5.88%64134,259
9.52-0.18-1.86%48756,056145.007.53-0.22-2.84%33964,582
7.00-0.15-2.10%2,01592,287150.009.93-0.27-2.65%10943,430
4.95-0.14-2.75%1,44230,406155.0013.00-0.15-1.14%348,254
3.40-0.15-4.23%42146,371160.0016.53-0.52-3.05%24,543
2.31-0.15-6.10%54734,096165.0021.26+0.61+2.95%14,363
1.61-0.05-3.01%1,03344,828170.0024.750.00-510,305
1.09-0.07-6.03%24833,859175.0028.94-1.21-4.01%14,267
0.78-0.02-2.50%11249,034180.0036.700.00-2023,119
0.53-0.05-8.62%6013,621185.0042.170.00-11,509
0.420.00-4313,738190.0044.55-2.21-4.73%111,061
0.31-0.03-8.82%435,474195.0050.170.00-81,061
0.24-0.02-7.69%92079,903200.0053.45+0.03+0.06%261,465
0.19-0.02-9.52%73,029205.0056.260.00-10219
0.160.00-212,078210.0066.350.00-25150
0.150.00-40611215.0060.150.00-161
0.130.00-111,746220.0063.330.00-1237
0.100.00-817,245225.0075.150.00-10
0.090.00-11,845230.0084.700.00-20249
277.92+0.01+0.00%1803235.007.800.00-10
0.090.00-3961240.00101.550.00-80351
266.40-0.01-0.00%2631245.009.000.00-1534
0.070.00-20955,240250.00106.900.00-1870
256.56+0.01+0.00%2611255.0010.10+0.50+5.21%21,040
0.060.00-58614,277260.00114.24+3.04+2.73%1140
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-----