Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.46-1.33 (-1.01%)
At close: 4:00PM EDT
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.65 | 0.00 | - | 1 | 730 | 28.75 | 0.10 | +0.01 | +11.11% | 6 | 1,076 |
| 98.85 | 0.00 | - | 740 | 10 | 30.00 | 0.12 | 0.00 | - | 4 | 510 |
| 95.65 | 0.00 | - | 40 | 46 | 31.25 | 0.13 | +0.02 | +18.18% | 12 | 375 |
| 92.15 | 0.00 | - | 5 | 489 | 32.50 | 0.14 | +0.02 | +16.67% | 7 | 452 |
| 95.25 | 0.00 | - | 160 | 28 | 33.75 | 0.15 | -0.02 | -11.76% | 3 | 351 |
| 94.00 | 0.00 | - | 160 | 33 | 35.00 | 0.17 | +0.01 | +6.25% | 4 | 565 |
| 92.80 | 0.00 | - | 200 | 28 | 36.25 | 0.17 | +0.01 | +6.25% | 4 | 1,307 |
| 93.20 | +2.53 | +2.79% | 1 | 1,952 | 37.50 | 0.21 | +0.03 | +16.67% | 2 | 3,343 |
| 91.97 | 0.00 | - | 50 | 161 | 38.75 | 0.23 | +0.01 | +4.55% | 3 | 276 |
| 87.50 | 0.00 | - | 1 | 393 | 40.00 | 0.22 | -0.02 | -8.33% | 2 | 1,316 |
| 84.00 | 0.00 | - | 18 | 453 | 41.25 | 0.23 | -0.01 | -4.17% | 3 | 1,625 |
| 86.60 | 0.00 | - | 52 | 338 | 42.50 | 0.27 | +0.03 | +12.50% | 8 | 706 |
| 84.90 | 0.00 | - | 109 | 198 | 43.75 | 0.27 | -0.02 | -6.90% | 5 | 1,690 |
| 85.76 | +7.11 | +9.04% | 1 | 1,037 | 45.00 | 0.31 | +0.03 | +10.71% | 6 | 3,111 |
| 83.68 | 0.00 | - | 1 | 485 | 46.25 | 0.31 | -0.02 | -6.06% | 4 | 3,721 |
| 80.35 | 0.00 | - | 20 | 482 | 47.50 | 0.35 | 0.00 | - | 2 | 522 |
| 83.57 | 0.00 | - | 25 | 373 | 48.75 | 0.35 | +0.01 | +2.94% | 2 | 608 |
| 80.90 | -0.25 | -0.31% | 12 | 4,066 | 50.00 | 0.39 | +0.03 | +8.33% | 6 | 3,774 |
| 77.45 | 0.00 | - | 33 | 915 | 52.50 | 0.44 | -0.01 | -2.22% | 2 | 3,807 |
| 76.91 | 0.00 | - | 15 | 1,222 | 55.00 | 0.50 | 0.00 | - | 2 | 10,857 |
| 74.70 | 0.00 | - | 116 | 2,790 | 57.50 | 0.55 | 0.00 | - | 2 | 9,485 |
| 69.67 | 0.00 | - | 3 | 2,359 | 60.00 | 0.65 | +0.03 | +4.84% | 2 | 2,164 |
| 68.92 | -0.93 | -1.33% | 36 | 9,510 | 62.50 | 0.71 | -0.01 | -1.39% | 2 | 3,950 |
| 67.76 | +1.25 | +1.88% | 1 | 1,691 | 63.75 | 0.76 | +0.02 | +2.70% | 3 | 2,807 |
| 66.65 | -0.91 | -1.35% | 10 | 2,801 | 65.00 | 0.77 | +0.01 | +1.32% | 1 | 4,654 |
| 65.10 | 0.00 | - | 1 | 5,080 | 67.50 | 0.89 | +0.03 | +3.49% | 2 | 1,575 |
| 62.02 | -0.62 | -0.99% | 1 | 6,417 | 70.00 | 0.96 | 0.00 | - | 5 | 2,007 |
| 59.65 | -0.49 | -0.81% | 1 | 3,482 | 72.50 | 1.07 | 0.00 | - | 4 | 1,435 |
| 56.80 | +1.80 | +3.27% | 4 | 16,807 | 75.00 | 1.20 | 0.00 | - | 5 | 5,729 |
| 54.54 | -0.76 | -1.37% | 71 | 3,649 | 77.50 | 1.35 | 0.00 | - | 10 | 4,477 |
| 52.20 | -1.05 | -1.97% | 3 | 4,855 | 80.00 | 1.61 | +0.11 | +7.33% | 6 | 5,572 |
| 47.85 | 0.00 | - | 1 | 6,131 | 82.50 | 1.63 | 0.00 | - | 1 | 3,493 |
| 47.70 | -1.07 | -2.19% | 1 | 3,393 | 85.00 | 1.84 | 0.00 | - | 4 | 5,025 |
| 45.40 | +1.50 | +3.42% | 5 | 3,358 | 87.50 | 2.09 | 0.00 | - | 20 | 3,062 |
| 44.25 | 0.00 | - | 7 | 3,567 | 90.00 | 2.52 | +0.19 | +8.15% | 104 | 11,960 |
| 41.26 | -0.84 | -2.00% | 3 | 3,133 | 92.50 | 2.65 | 0.00 | - | 10 | 3,957 |
| 39.95 | 0.00 | - | 3 | 7,722 | 95.00 | 3.20 | +0.13 | +4.23% | 69 | 10,953 |
| 37.23 | -0.11 | -0.29% | 1 | 5,935 | 97.50 | 3.60 | -0.10 | -2.70% | 23 | 5,242 |
| 34.65 | -1.05 | -2.94% | 44 | 19,936 | 100.00 | 4.10 | +0.30 | +7.89% | 353 | 24,119 |
| 32.80 | -0.80 | -2.38% | 12 | 8,657 | 102.50 | 4.60 | +0.33 | +7.73% | 56 | 3,958 |
| 32.40 | 0.00 | - | 2 | 7,529 | 103.75 | 4.50 | 0.00 | - | 2 | 2,180 |
| 31.17 | -0.66 | -2.07% | 1 | 3,857 | 105.00 | 5.16 | +0.36 | +7.50% | 14 | 9,819 |
| 30.00 | -0.80 | -2.60% | 1 | 1,246 | 106.25 | 5.05 | 0.00 | - | 6 | 2,294 |
| 30.00 | 0.00 | - | 1 | 1,021 | 107.50 | 5.35 | 0.00 | - | 12 | 3,832 |
| 27.20 | 0.00 | - | 2 | 367 | 108.75 | 5.96 | +0.25 | +4.38% | 3 | 2,580 |
| 27.20 | -0.91 | -3.24% | 47 | 12,624 | 110.00 | 6.42 | +0.37 | +6.12% | 3 | 14,933 |
| 25.25 | 0.00 | - | 4 | 5,613 | 111.25 | 6.85 | +0.40 | +6.20% | 216 | 1,145 |
| 25.50 | -0.60 | -2.30% | 4 | 4,929 | 112.50 | 6.75 | 0.00 | - | 76 | 2,925 |
| 23.28 | 0.00 | - | 1 | 533 | 113.75 | 7.15 | 0.00 | - | 6 | 1,820 |
| 23.65 | -0.85 | -3.47% | 31 | 9,197 | 115.00 | 8.00 | +0.50 | +6.67% | 963 | 8,856 |
| 23.55 | 0.00 | - | 2 | 881 | 116.25 | 8.00 | 0.00 | - | 192 | 1,970 |
| 22.15 | +1.42 | +6.85% | 8 | 3,906 | 117.50 | 8.90 | +0.55 | +6.59% | 64 | 1,343 |
| 21.40 | -0.75 | -3.39% | 4 | 710 | 118.75 | 9.00 | 0.00 | - | 186 | 1,070 |
| 20.50 | -0.85 | -3.98% | 69 | 18,666 | 120.00 | 10.00 | +0.75 | +8.11% | 108 | 20,383 |
| 19.81 | -0.54 | -2.65% | 40 | 7,003 | 121.25 | 10.40 | +0.38 | +3.79% | 4 | 2,157 |
| 19.75 | 0.00 | - | 49 | 5,847 | 122.50 | 10.90 | +0.55 | +5.31% | 1 | 1,454 |
| 17.59 | -0.91 | -4.92% | 83 | 10,511 | 125.00 | 12.05 | +0.65 | +5.70% | 59 | 10,893 |
| 15.30 | -0.60 | -3.77% | 278 | 12,953 | 130.00 | 14.50 | +0.76 | +5.53% | 17 | 8,581 |
| 12.96 | -0.59 | -4.35% | 91 | 14,141 | 135.00 | 17.25 | +0.85 | +5.18% | 19 | 4,611 |
| 11.00 | -0.52 | -4.51% | 233 | 27,398 | 140.00 | 20.11 | +0.66 | +3.39% | 3 | 1,697 |
| 9.49 | -0.32 | -3.26% | 70 | 12,684 | 145.00 | 23.40 | +0.65 | +2.86% | 9 | 1,772 |
| 7.85 | -0.43 | -5.19% | 61 | 18,168 | 150.00 | 28.10 | 0.00 | - | 20 | 458 |
| 6.89 | -0.11 | -1.57% | 130 | 8,546 | 155.00 | 31.37 | 0.00 | - | 4 | 331 |
| 5.80 | -0.15 | -2.52% | 1,029 | 24,049 | 160.00 | 34.85 | -0.11 | -0.31% | 107 | 310 |
| 4.90 | -0.15 | -2.97% | 275 | 9,218 | 165.00 | 38.90 | +0.65 | +1.70% | 87 | 114 |
| 4.30 | -0.03 | -0.69% | 133 | 11,697 | 170.00 | 42.62 | 0.00 | - | 21 | 690 |
| 3.64 | -0.10 | -2.67% | 77 | 12,504 | 175.00 | 47.35 | +0.15 | +0.32% | 20 | 158 |
| 3.16 | -0.06 | -1.86% | 44 | 13,207 | 180.00 | 51.85 | +0.90 | +1.77% | 6 | 24 |
| 2.73 | -0.02 | -0.73% | 2 | 3,272 | 185.00 | 55.80 | 0.00 | - | 31 | 115 |
| 2.37 | -0.08 | -3.27% | 23 | 8,853 | 190.00 | 60.00 | 0.00 | - | 33 | 266 |
| 2.06 | -0.08 | -3.74% | 11 | 1,779 | 195.00 | 64.95 | 0.00 | - | 29 | 45 |
| 1.83 | -0.08 | -4.19% | 253 | 13,614 | 200.00 | 70.55 | +1.00 | +1.44% | 5 | 266 |
| 1.52 | +0.01 | +0.66% | 31 | 2,137 | 210.00 | 79.20 | 0.00 | - | 9 | 531 |
| 1.21 | -0.04 | -3.20% | 37 | 368 | 220.00 | 90.55 | 0.00 | - | 26 | 270 |
| 1.12 | -0.01 | -0.88% | 41 | 3,561 | 225.00 | 98.48 | 0.00 | - | 1 | 107 |
| 1.01 | -0.06 | -5.61% | 2 | 629 | 230.00 | 105.00 | 0.00 | - | 2 | 2 |
| 0.92 | +0.02 | +2.22% | 1 | 322 | 240.00 | 109.75 | -5.05 | -4.40% | 20 | 3 |
| 0.82 | +0.04 | +5.13% | 13 | 12,162 | 250.00 | 125.55 | 0.00 | - | 1 | 443 |
| 257.80 | 0.00 | - | 5 | 0 | 255.00 | 13.20 | +0.45 | +3.53% | 2 | 772 |
| 0.72 | -0.02 | -2.70% | 13 | 1,849 | 260.00 | 129.50 | -6.05 | -4.46% | 20 | 165 |
| 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.
