Australia markets open in 8 hours 27 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.84-3.50 (-3.17%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
81.10-3.00-3.57%21,50227.500.380.00-32,741
87.700.00-213128.750.340.00-5416
85.300.00-145730.000.390.00-110,729
82.900.00-666131.250.420.00-1630
79.650.00-401,12032.500.490.00-20706
101.400.00--2933.750.520.00-20208
-----35.000.63+0.10+18.87%10610
-----36.250.560.00-11,153
70.40-2.98-4.06%21,81937.500.650.00-1017,752
75.500.00--82138.750.700.00-10988
78.000.00-11,17940.000.820.00-12,355
75.400.00-28150441.251.270.00--2,476
76.000.00-11,14542.500.98+0.04+4.26%4412,098
-----45.001.11+0.06+5.71%510,870
62.00-6.52-9.52%-1,03646.25-----
60.45-2.90-4.58%11,72447.501.140.00-102,399
69.000.00-143248.751.280.00-44,200
59.06-2.14-3.50%114,14250.001.49+0.06+4.20%1116,137
64.000.00-41,60751.251.260.00-24,934
57.88-4.82-7.69%172,95652.501.350.00-409,827
63.750.00-179253.751.500.00-63,084
54.90-0.75-1.35%15,26755.001.95+0.15+8.33%1017,270
53.50-1.50-2.73%201,75856.252.000.00-57,002
51.70-2.70-4.96%11,80857.502.020.00-48,356
57.480.00-82,58458.752.33+0.32+15.92%82,840
50.70-1.65-3.15%732,88160.002.43+0.13+5.65%3515,293
56.050.00-252,16661.252.300.00-32,135
47.66-1.80-3.64%108,48362.502.770.00-915,411
46.06-3.19-6.48%42,39663.752.700.00-104,091
45.05-2.25-4.76%94,90765.003.20+0.11+3.56%94,931
44.00-2.50-5.38%83,20166.253.290.00-641,979
43.05-2.35-5.18%6910,21167.503.550.00-1011,203
40.90-2.35-5.43%1098,23770.004.40+0.55+14.29%538,765
40.10-1.10-2.67%12,84872.504.65+0.25+5.68%124,472
37.77-2.43-6.04%8725,96675.005.20+0.15+2.97%8731,839
35.40-2.25-5.98%424,76677.506.25+1.15+22.55%93,493
33.25-3.40-9.28%17215,29280.006.99+0.52+8.04%56218,213
33.09-1.26-3.67%868,14782.507.45+0.25+3.47%661,665
30.35-2.60-7.89%447,27785.008.44+0.49+6.16%4836,019
29.45-1.80-5.76%1,88916,72787.509.54+0.74+8.41%558,549
27.90-1.44-4.91%366,95790.0010.55+0.80+8.21%723,572
26.49-1.91-6.73%474,45492.5011.10+0.35+3.26%411,133
24.57-2.18-8.15%714,31295.0012.70+0.75+6.28%1611,628
23.45-4.00-14.57%253,33397.5013.90+0.71+5.38%1352,071
22.00-2.40-9.84%1,0350100.0015.25+1.15+8.16%2,3028,109
21.10-1.44-6.39%110102.5016.20+0.85+5.54%2261,021
21.00-2.70-11.39%20103.7516.95+0.50+3.04%181637
20.10-1.45-6.73%1477,928105.0017.85+1.10+6.57%183992
19.74-3.76-16.00%88878106.2518.30+0.75+4.27%183683
18.68-2.17-10.41%1560107.5019.20+1.10+6.08%1371,217
18.85-1.25-6.22%1321,411108.7520.10+1.30+6.91%109426
17.67-2.03-10.30%6050110.0020.83+1.06+5.36%7006,003
17.25-1.30-7.01%800111.2519.970.00-6337
16.95-1.71-9.16%34510,991112.5022.42+1.27+6.00%2583,302
16.50-1.40-7.82%10501113.7521.92+0.02+0.09%3721
15.85-1.83-10.35%2320115.0023.58+0.93+4.11%113,325
15.85-1.25-7.31%82,247116.2519.700.00-2330
15.45-1.05-6.36%593,177117.5023.430.00-101,848
15.08-2.62-14.80%1490118.7526.09+1.89+7.81%133157
14.25-1.75-10.94%5300120.0027.39+1.94+7.62%111,932
14.02-1.41-9.14%80121.2527.77+4.09+17.27%2197
13.63-1.07-7.28%620122.5026.200.00-7175
12.50-1.75-12.28%50747,577125.0030.20+0.55+1.85%169,024
12.85-0.75-5.51%142,193126.2528.800.00-15447
12.15-0.90-6.90%372,351127.5030.820.00-1108
12.00-1.14-8.68%340128.7529.950.00-30190
11.43-1.42-11.05%1510130.0033.80+0.70+2.11%72,198
10.25-1.05-9.29%13713,049135.0038.50+2.45+6.80%12422
9.35-1.05-10.10%3310140.0038.840.00-1871,981
8.35-0.97-10.41%940145.0042.300.00-10112
7.50-1.00-11.76%1,46424,459150.0050.45+1.45+2.96%50723
6.80-0.75-9.93%580155.0054.60+1.97+3.74%1128
6.25-0.85-11.97%582,422160.0058.15+2.70+4.87%10100
5.85-0.65-10.00%465,798165.0057.400.00-1435
5.21-0.74-12.44%1772,895170.0052.400.00-4325
4.93-0.37-6.98%2544,660175.0069.800.00-1145
4.40-0.60-12.00%1170180.0060.050.00-100100
4.25-0.40-8.60%461,944185.004.180.00-394
3.85-0.50-11.49%15412190.004.760.00-10621
3.75-0.10-2.60%510195.0089.030.00-34
3.45-0.35-9.21%8250200.0093.900.00-418
305.000.00-5403205.005.40+0.01+0.19%111,236
295.05+4.95+1.71%3776210.006.12+0.02+0.33%252,450
233.00-0.01-0.00%1211215.006.50-0.10-1.52%1775
286.00+1.00+0.35%21,291220.006.72+0.02+0.30%13,192
2.70-0.30-10.00%682,974225.00117.570.00-164
277.08+17.78+6.86%6479230.007.50+0.30+4.17%752,055
277.92+0.01+0.00%1803235.007.800.00-1715
268.00-2.15-0.80%12705240.008.70+0.60+7.41%53,775
266.40-0.01-0.00%2631245.009.000.00-1534
2.33-0.07-2.92%44118,593250.00141.500.00-291
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%11,229
238.40+0.02+0.01%1813265.0010.600.00-5487
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%168,001
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
135.000.00-3562410.0046.35-0.85-1.80%16172
135.430.00-6193415.0048.35+1.15+2.44%138
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
111.750.00-2101455.0064.700.00-110173
112.15+2.15+1.95%8614460.006.40-60.60-90.45%10113
106.03-1.82-1.69%12232465.0070.160.00-756
105.30+2.92+2.85%14679470.0072.020.00-1406
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%10531505.0092.850.00-10668
89.25+2.70+3.12%37599510.0096.280.00-4735
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%126153
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%533900.00-----
13.33-0.22-1.62%4262701,000.00-----