Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.07+2.20 (+1.61%)
At close: 4:00PM EST
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 110.10 | +3.00 | +2.80% | 5 | 721 | 28.75 | 0.20 | +0.02 | +11.11% | 10 | 450 |
| 101.30 | 0.00 | - | 1 | 72 | 30.00 | 0.23 | -0.03 | -11.54% | 5 | 400 |
| 99.71 | 0.00 | - | 1 | 12 | 31.25 | 0.21 | -0.03 | -12.50% | 5 | 342 |
| 104.95 | 0.00 | - | 3 | 594 | 32.50 | 0.28 | +0.01 | +3.70% | 2 | 429 |
| 100.71 | 0.00 | - | 116 | 60 | 33.75 | 0.29 | -0.01 | -3.33% | 4 | 324 |
| 96.45 | 0.00 | - | 12 | 69 | 35.00 | 0.28 | -0.05 | -15.15% | 9 | 269 |
| 86.75 | 0.00 | - | 20 | 244 | 36.25 | 0.35 | +0.04 | +12.90% | 5 | 1,295 |
| 99.45 | +4.89 | +5.17% | 2 | 2,413 | 37.50 | 0.39 | -0.01 | -2.50% | 1 | 3,370 |
| 88.30 | 0.00 | - | 5 | 145 | 38.75 | 0.38 | +0.01 | +2.70% | 1 | 230 |
| 91.10 | 0.00 | - | 10 | 1,513 | 40.00 | 0.41 | -0.04 | -8.89% | 1 | 1,351 |
| 81.20 | 0.00 | - | 4 | 1,100 | 41.25 | 0.47 | +0.03 | +6.82% | 1 | 1,626 |
| 89.90 | 0.00 | - | 4 | 573 | 42.50 | 0.49 | -0.02 | -3.92% | 3 | 1,052 |
| 87.55 | 0.00 | - | 6 | 248 | 43.75 | 0.49 | -0.01 | -2.00% | 3 | 1,624 |
| 93.00 | +6.29 | +7.25% | 1 | 1,401 | 45.00 | 0.54 | -0.04 | -6.90% | 1 | 2,881 |
| 75.10 | 0.00 | - | 1 | 300 | 46.25 | 0.60 | -0.04 | -6.25% | 2 | 3,929 |
| 82.15 | 0.00 | - | 2 | 635 | 47.50 | 0.60 | -0.03 | -4.76% | 3 | 441 |
| 80.00 | 0.00 | - | 2 | 436 | 48.75 | 0.66 | -0.07 | -9.59% | 1 | 586 |
| 89.49 | +2.24 | +2.57% | 123 | 3,768 | 50.00 | 0.74 | -0.02 | -2.63% | 11 | 2,909 |
| 77.15 | 0.00 | - | 45 | 884 | 52.50 | 0.90 | 0.00 | - | 2 | 1,526 |
| 76.30 | 0.00 | - | 5 | 1,240 | 55.00 | 1.02 | 0.00 | - | 7 | 11,508 |
| 73.70 | 0.00 | - | 1 | 2,750 | 57.50 | 1.33 | 0.00 | - | 2 | 9,510 |
| 79.95 | +2.80 | +3.63% | 25 | 2,918 | 60.00 | 1.26 | +0.02 | +1.61% | 4 | 1,847 |
| 76.50 | +2.00 | +2.68% | 1 | 10,281 | 62.50 | 1.39 | -0.11 | -7.33% | 8 | 3,853 |
| 76.40 | +2.54 | +3.44% | 1 | 1,755 | 63.75 | 1.48 | +0.02 | +1.37% | 1 | 2,921 |
| 74.65 | +1.35 | +1.84% | 1 | 2,751 | 65.00 | 1.60 | 0.00 | - | 10 | 3,770 |
| 73.37 | +7.17 | +10.83% | 428 | 4,652 | 67.50 | 1.96 | 0.00 | - | 4 | 2,785 |
| 69.70 | +1.80 | +2.65% | 8 | 6,859 | 70.00 | 1.93 | -0.12 | -5.85% | 6 | 1,938 |
| 68.45 | +10.28 | +17.67% | 2 | 3,624 | 72.50 | 2.17 | -0.16 | -6.87% | 4 | 1,223 |
| 66.60 | +2.15 | +3.34% | 5 | 19,154 | 75.00 | 2.45 | -0.13 | -5.04% | 22 | 5,832 |
| 62.45 | +4.70 | +8.14% | 8 | 3,706 | 77.50 | 2.75 | -0.40 | -12.70% | 20 | 4,242 |
| 62.25 | +2.20 | +3.66% | 234 | 4,280 | 80.00 | 3.10 | -0.23 | -6.91% | 12 | 4,251 |
| 60.35 | +7.10 | +13.33% | 9 | 6,840 | 82.50 | 3.67 | 0.00 | - | 14 | 3,658 |
| 58.23 | +3.26 | +5.93% | 9 | 3,606 | 85.00 | 3.90 | -0.25 | -6.02% | 13 | 3,269 |
| 53.50 | 0.00 | - | 61 | 3,730 | 87.50 | 4.55 | -0.05 | -1.09% | 4 | 2,677 |
| 51.91 | -0.09 | -0.17% | 5 | 2,723 | 90.00 | 4.80 | -0.30 | -5.88% | 6 | 7,655 |
| 49.65 | 0.00 | - | 10 | 4,101 | 92.50 | 5.51 | -0.09 | -1.61% | 10 | 2,186 |
| 48.65 | +0.45 | +0.93% | 2 | 6,748 | 95.00 | 6.12 | -0.08 | -1.29% | 13 | 2,920 |
| 45.69 | +3.84 | +9.18% | 16 | 5,874 | 97.50 | 6.85 | +0.05 | +0.74% | 10 | 1,471 |
| 46.50 | +2.00 | +4.49% | 95 | 20,711 | 100.00 | 7.40 | -0.15 | -1.99% | 8 | 7,447 |
| 44.70 | +2.73 | +6.50% | 28 | 8,333 | 102.50 | 8.28 | 0.00 | - | 127 | 908 |
| 42.80 | +0.88 | +2.10% | 1 | 6,577 | 103.75 | 8.58 | -1.07 | -11.09% | 10 | 222 |
| 43.02 | +2.57 | +6.35% | 35 | 3,799 | 105.00 | 8.72 | -0.43 | -4.70% | 10 | 1,018 |
| 34.85 | 0.00 | - | 1 | 236 | 106.25 | 9.14 | -1.21 | -11.69% | 1 | 646 |
| 41.00 | +5.60 | +15.82% | 2 | 747 | 107.50 | 10.95 | 0.00 | - | 20 | 588 |
| 39.00 | +5.75 | +17.29% | 5 | 188 | 108.75 | 10.18 | -1.31 | -11.40% | 1 | 375 |
| 40.11 | +2.51 | +6.68% | 79 | 11,847 | 110.00 | 10.35 | -0.55 | -5.05% | 8 | 1,716 |
| 30.20 | 0.00 | - | 1 | 5,709 | 111.25 | 12.50 | 0.00 | - | 8 | 280 |
| 38.05 | +2.05 | +5.69% | 20 | 4,715 | 112.50 | 11.80 | +0.30 | +2.61% | 1 | 1,198 |
| 37.14 | +2.44 | +7.03% | 3 | 308 | 113.75 | 11.79 | -1.78 | -13.12% | 1 | 1,131 |
| 36.90 | +2.22 | +6.40% | 148 | 6,240 | 115.00 | 12.32 | -0.53 | -4.12% | 164 | 4,152 |
| 27.55 | 0.00 | - | 1 | 781 | 116.25 | 15.75 | 0.00 | - | 22 | 844 |
| 32.75 | 0.00 | - | 4 | 3,613 | 117.50 | 15.20 | 0.00 | - | 22 | 566 |
| 33.07 | +1.61 | +5.12% | 2 | 277 | 118.75 | 14.13 | -3.04 | -17.71% | 10 | 220 |
| 33.98 | +2.28 | +7.19% | 26 | 11,096 | 120.00 | 14.37 | -0.78 | -5.15% | 17 | 3,631 |
| 32.90 | +4.95 | +17.71% | 7 | 7,062 | 121.25 | 15.71 | 0.00 | - | 1 | 206 |
| 32.00 | +1.96 | +6.52% | 20 | 5,058 | 122.50 | 16.30 | 0.00 | - | 1 | 121 |
| 30.90 | +1.80 | +6.19% | 59 | 3,561 | 125.00 | 17.37 | +0.32 | +1.88% | 16 | 3,808 |
| 28.65 | +1.65 | +6.11% | 223 | 3,532 | 130.00 | 19.00 | -0.66 | -3.36% | 11 | 921 |
| 26.00 | +1.34 | +5.43% | 413 | 6,653 | 135.00 | 21.62 | -0.73 | -3.27% | 112 | 1,831 |
| 24.00 | +1.50 | +6.67% | 524 | 14,678 | 140.00 | 24.43 | -0.77 | -3.06% | 110 | 1,070 |
| 22.08 | +1.48 | +7.18% | 52 | 4,992 | 145.00 | 28.20 | 0.00 | - | 10 | 263 |
| 20.24 | +1.39 | +7.37% | 1,292 | 10,455 | 150.00 | 31.40 | 0.00 | - | 37 | 148 |
| 18.52 | +1.37 | +7.99% | 60 | 1,479 | 155.00 | 33.80 | -5.85 | -14.75% | 2 | 27 |
| 16.50 | +0.85 | +5.43% | 44 | 1,820 | 160.00 | 43.15 | 0.00 | - | 1 | 69 |
| 15.31 | +1.06 | +7.44% | 5 | 1,147 | 165.00 | 47.05 | 0.00 | - | 2 | 48 |
| 14.00 | +1.35 | +10.67% | 726 | 7,713 | 170.00 | 45.65 | -4.35 | -8.70% | 2 | 97 |
| 12.34 | +0.72 | +6.20% | 18 | 7,454 | 175.00 | 54.45 | 0.00 | - | 1 | 19 |
| 11.75 | +1.05 | +9.81% | 136 | 1,653 | 180.00 | 63.40 | 0.00 | - | 3 | 7 |
| 10.71 | +0.81 | +8.18% | 24 | 1,269 | 185.00 | 64.00 | 0.00 | - | 4 | 5 |
| 9.75 | +0.85 | +9.55% | 24 | 6,005 | 190.00 | 71.50 | 0.00 | - | 11 | 2 |
| 8.80 | +0.69 | +8.51% | 14 | 587 | 195.00 | 6.32 | 0.00 | - | 10 | 0 |
| 8.20 | +0.73 | +9.77% | 163 | 3,233 | 200.00 | 72.45 | 0.00 | - | 2 | 54 |
| 255.00 | 0.00 | - | 7 | 234 | 210.00 | 7.96 | +0.01 | +0.13% | 3 | 355 |
| 291.00 | 0.00 | - | 4 | 0 | 220.00 | 8.52 | +0.02 | +0.24% | 2 | 2,908 |
| 5.40 | +0.45 | +9.09% | 311 | 2,435 | 225.00 | 98.24 | 0.00 | - | 1 | 5 |
| 277.53 | +9.53 | +3.56% | 13 | 0 | 230.00 | 9.84 | +0.47 | +5.02% | 61 | 0 |
| 271.00 | 0.00 | - | 1 | 829 | 240.00 | 10.84 | +0.01 | +0.09% | 3 | 498 |
| 3.80 | +0.31 | +8.88% | 329 | 6,796 | 250.00 | 117.40 | 0.00 | - | 1 | 18 |
| 257.80 | 0.00 | - | 5 | 0 | 255.00 | 13.20 | +0.45 | +3.53% | 2 | 772 |
| 253.00 | -4.21 | -1.64% | 2 | 768 | 260.00 | 13.48 | -0.01 | -0.07% | 1 | 696 |
| 246.07 | -2.94 | -1.18% | 1 | 1,180 | 270.00 | 15.04 | +0.01 | +0.07% | 1 | 0 |
| 236.38 | -4.32 | -1.79% | 5 | 0 | 280.00 | 17.36 | +0.66 | +3.95% | 4 | 473 |
| 231.30 | +4.09 | +1.80% | 1 | 950 | 290.00 | 18.80 | -1.12 | -5.62% | 1 | 0 |
| 220.00 | -2.00 | -0.90% | 11 | 5,056 | 300.00 | 21.76 | +0.01 | +0.05% | 1 | 1,058 |
| 211.07 | -2.93 | -1.37% | 1 | 955 | 310.00 | 23.44 | -0.01 | -0.04% | 1 | 358 |
| 204.68 | -0.55 | -0.27% | 8 | 0 | 320.00 | 25.12 | +0.02 | +0.08% | 2 | 430 |
| 202.00 | +1.30 | +0.65% | 4 | 0 | 330.00 | 27.60 | -0.01 | -0.04% | 1 | 0 |
| 188.32 | -3.74 | -1.95% | 2 | 983 | 340.00 | 29.00 | 0.00 | - | 1 | 144 |
| 187.00 | +2.67 | +1.45% | 11 | 1,162 | 350.00 | 34.08 | +0.02 | +0.06% | 1 | 333 |
| 177.00 | -0.50 | -0.28% | 1 | 540 | 360.00 | 36.40 | +0.58 | +1.62% | 25 | 816 |
| 170.65 | -3.35 | -1.93% | 3 | 1,063 | 370.00 | 40.60 | +1.93 | +4.99% | 3 | 24 |
| 164.00 | 0.00 | - | 3 | 1,845 | 380.00 | 43.84 | +0.02 | +0.05% | 2 | 35 |
| 158.75 | -0.50 | -0.31% | 1 | 1,499 | 390.00 | 50.68 | -0.01 | -0.02% | 3 | 16 |
| 152.65 | +0.52 | +0.34% | 12 | 0 | 400.00 | 51.20 | 0.00 | - | 10 | 532 |
| 148.00 | +7.00 | +4.96% | 8 | 2,056 | 410.00 | 55.11 | +0.18 | +0.33% | 1 | 21 |
| 116.47 | 0.00 | - | 1 | 1,648 | 415.00 | 56.65 | -1.93 | -3.29% | 5 | 10 |
| 141.01 | +0.01 | +0.01% | 1 | 801 | 420.00 | 58.80 | -2.50 | -4.08% | 6 | 53 |
| 139.45 | 0.00 | - | 3 | 42 | 425.00 | 61.00 | 0.00 | - | 17 | 17 |
| 138.39 | 0.00 | - | 1 | 0 | 430.00 | 61.60 | 0.00 | - | 4 | 15 |
| 132.84 | 0.00 | - | 5 | 37 | 435.00 | 64.40 | 0.00 | - | 3 | 18 |
| 131.00 | +2.53 | +1.97% | 15 | 0 | 440.00 | 66.73 | 0.00 | - | 3 | 19 |
| 121.26 | 0.00 | - | 3 | 1,376 | 445.00 | 82.00 | 0.00 | - | 2 | 4 |
| 123.75 | -2.05 | -1.63% | 14 | 1,235 | 450.00 | 74.07 | +1.91 | +2.65% | 1 | 29 |
| 122.50 | 0.00 | - | 1 | 75 | 455.00 | - | - | - | - | - |
| 387.53 | +266.53 | +220.27% | 1 | 181 | 460.00 | 79.05 | 0.00 | - | 3 | 0 |
| 121.95 | 0.00 | - | 1 | 50 | 465.00 | 88.73 | 0.00 | - | 1 | 2 |
| 115.85 | +1.53 | +1.34% | 6 | 1,024 | 470.00 | 83.30 | 0.00 | - | 2 | 15 |
| 114.07 | +0.47 | +0.41% | 19 | 78 | 475.00 | 99.80 | 0.00 | - | 11 | 22 |
| 1,292.00 | +1,180.40 | +1,057.71% | 19 | 5 | 480.00 | 88.95 | 0.00 | - | 17 | 0 |
| 109.90 | +0.58 | +0.53% | 275 | 2,296 | 485.00 | 91.80 | 0.00 | - | 2 | 11 |
| 108.37 | +2.00 | +1.88% | 1 | 164 | 490.00 | 98.82 | 0.00 | - | 2 | 4 |
| 1,308.00 | +1,205.00 | +1,169.90% | 3 | 19 | 500.00 | 101.13 | +3.68 | +3.78% | 3 | 21 |
| 963.00 | +869.00 | +924.47% | 4 | 152 | 520.00 | 110.00 | 0.00 | - | 1 | 81 |
| 1,474.60 | +1,387.60 | +1,594.94% | 4 | 49 | 540.00 | 122.70 | 0.00 | - | - | 50 |
| 1,228.44 | +1,148.53 | +1,437.28% | 21 | 17 | 560.00 | 160.00 | 0.00 | - | 10 | 10 |
| 1,214.24 | +1,139.64 | +1,527.67% | 7 | 90 | 580.00 | - | - | - | - | - |
| 1,400.00 | +1,331.55 | +1,945.29% | 1 | 635 | 600.00 | 170.00 | 0.00 | - | - | 2 |
| 1,156.00 | +1,092.05 | +1,707.66% | 1 | 17 | 620.00 | - | - | - | - | - |
| 1,367.60 | +1,307.90 | +2,190.79% | 7 | 416 | 640.00 | 218.72 | 0.00 | - | 1 | 1 |
| 1,120.00 | +1,064.55 | +1,919.84% | 1 | 50 | 660.00 | - | - | - | - | - |
| 333.83 | +283.63 | +565.00% | 30 | 146 | 680.00 | - | - | - | - | - |
| 1,125.00 | +1,079.20 | +2,356.33% | 127 | 52 | 700.00 | 18.60 | -222.86 | -92.30% | 4 | 413 |
| 1,106.80 | +1,063.55 | +2,459.08% | 1 | 362 | 720.00 | 5.06 | -253.00 | -98.04% | 2 | 669 |
| 932.00 | +891.00 | +2,173.17% | 7 | 78 | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 6.65 | -315.70 | -97.94% | 31 | 900 |
| 20.31 | +1.36 | +7.18% | 51 | 29 | 1,000.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
