Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.06-2.73 (-1.83%)
At close: 4:00PM EDT
145.85 -0.21 (-0.14%)
After hours: 06:58PM EDT
After hours: 06:58PM EDT
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.67 | 0.00 | - | 66 | 0 | 28.75 | 0.04 | 0.00 | - | 25 | 1,161 |
| 115.99 | 0.00 | - | 246 | 0 | 30.00 | 0.06 | -0.01 | -14.29% | 5 | 522 |
| 114.40 | 0.00 | - | 100 | 0 | 31.25 | 0.07 | 0.00 | - | 3 | 417 |
| 113.35 | 0.00 | - | 2,250 | 0 | 32.50 | 0.08 | 0.00 | - | 3 | 508 |
| 113.50 | 0.00 | - | 50 | 0 | 33.75 | 0.09 | -0.05 | -35.71% | 3 | 365 |
| 113.20 | +1.25 | +1.12% | 10 | 0 | 35.00 | 0.10 | +0.01 | +11.11% | 3 | 567 |
| 110.70 | 0.00 | - | 54 | 0 | 36.25 | 0.10 | 0.00 | - | 3 | 1,405 |
| 110.50 | 0.00 | - | 3 | 1,890 | 37.50 | 0.10 | 0.00 | - | 4 | 3,305 |
| 110.45 | 0.00 | - | 20 | 25 | 38.75 | 0.11 | 0.00 | - | 40 | 255 |
| 105.85 | 0.00 | - | 20 | 0 | 40.00 | 0.12 | 0.00 | - | 1 | 1,289 |
| 107.50 | 0.00 | - | 40 | 67 | 41.25 | 0.13 | 0.00 | - | 20 | 1,600 |
| 94.55 | 0.00 | - | 1 | 0 | 42.50 | 0.12 | 0.00 | - | 20 | 708 |
| 110.40 | 0.00 | - | 20 | 189 | 43.75 | 0.15 | 0.00 | - | 2 | 1,684 |
| 105.45 | 0.00 | - | 2 | 480 | 45.00 | 0.19 | 0.00 | - | 5 | 3,085 |
| 108.69 | 0.00 | - | 37 | 261 | 46.25 | 0.18 | 0.00 | - | 20 | 3,722 |
| 100.75 | 0.00 | - | 46 | 311 | 47.50 | 0.22 | 0.00 | - | 10 | 500 |
| 100.70 | 0.00 | - | 3 | 410 | 48.75 | 0.23 | 0.00 | - | 20 | 604 |
| 97.05 | 0.00 | - | 1 | 2,910 | 50.00 | 0.22 | 0.00 | - | 1 | 3,879 |
| 97.89 | 0.00 | - | 16 | 846 | 52.50 | 0.28 | 0.00 | - | 1 | 4,964 |
| 92.75 | 0.00 | - | 1 | 1,361 | 55.00 | 0.32 | 0.00 | - | 2 | 11,020 |
| 89.00 | -3.60 | -3.89% | 22 | 2,825 | 57.50 | 0.37 | 0.00 | - | 80 | 9,392 |
| 97.20 | 0.00 | - | 1 | 2,401 | 60.00 | 0.48 | +0.07 | +17.07% | 2 | 1,901 |
| 83.75 | -3.25 | -3.74% | 42 | 9,457 | 62.50 | 0.47 | 0.00 | - | 2 | 3,868 |
| 91.70 | 0.00 | - | 3 | 1,676 | 63.75 | 0.43 | 0.00 | - | 20 | 3,024 |
| 81.73 | -3.02 | -3.56% | 5 | 3,043 | 65.00 | 0.49 | 0.00 | - | 1 | 4,673 |
| 79.48 | -3.14 | -3.80% | 32 | 5,074 | 67.50 | 0.60 | 0.00 | - | 2 | 2,108 |
| 79.20 | 0.00 | - | 200 | 6,195 | 70.00 | 0.76 | +0.11 | +16.92% | 18 | 2,170 |
| 75.40 | -1.17 | -1.53% | 5 | 3,346 | 72.50 | 0.74 | 0.00 | - | 64 | 1,521 |
| 72.75 | 0.00 | - | 11 | 16,529 | 75.00 | 0.93 | +0.13 | +16.25% | 23 | 5,664 |
| 72.08 | 0.00 | - | 1 | 3,052 | 77.50 | 0.90 | 0.00 | - | 48 | 4,584 |
| 69.89 | 0.00 | - | 2 | 3,896 | 80.00 | 1.11 | +0.08 | +7.77% | 24 | 5,202 |
| 65.75 | 0.00 | - | 120 | 6,020 | 82.50 | 1.10 | 0.00 | - | 5 | 4,364 |
| 62.90 | -1.99 | -3.07% | 2 | 6,888 | 85.00 | 1.25 | 0.00 | - | 1 | 5,520 |
| 61.86 | 0.00 | - | 1 | 3,191 | 87.50 | 1.33 | 0.00 | - | 7 | 3,300 |
| 58.15 | -1.95 | -3.24% | 20 | 3,563 | 90.00 | 1.60 | +0.10 | +6.67% | 25 | 9,734 |
| 55.93 | -1.20 | -2.10% | 4 | 3,091 | 92.50 | 1.80 | +0.13 | +7.78% | 22 | 4,854 |
| 52.70 | -1.00 | -1.86% | 5 | 7,264 | 95.00 | 1.97 | +0.16 | +8.84% | 75 | 9,305 |
| 54.53 | 0.00 | - | 66 | 5,886 | 97.50 | 2.03 | 0.00 | - | 233 | 5,238 |
| 48.20 | -2.38 | -4.71% | 35 | 18,246 | 100.00 | 2.39 | +0.19 | +8.64% | 172 | 20,692 |
| 48.97 | 0.00 | - | 1 | 8,716 | 102.50 | 2.62 | +0.21 | +8.71% | 59 | 5,431 |
| 52.85 | 0.00 | - | 1,200 | 7,528 | 103.75 | 2.69 | +0.11 | +4.26% | 3 | 3,147 |
| 43.90 | -1.43 | -3.15% | 6 | 3,809 | 105.00 | 2.85 | +0.21 | +7.95% | 23 | 9,766 |
| 44.50 | 0.00 | - | 5 | 1,257 | 106.25 | 2.98 | +0.16 | +5.67% | 169 | 3,067 |
| 44.16 | 0.00 | - | 1 | 995 | 107.50 | 2.98 | 0.00 | - | 59 | 4,286 |
| 44.95 | 0.00 | - | 18 | 415 | 108.75 | 2.96 | 0.00 | - | 70 | 3,672 |
| 39.60 | -2.15 | -5.15% | 11 | 10,980 | 110.00 | 3.50 | +0.33 | +10.41% | 68 | 13,707 |
| 41.57 | 0.00 | - | 1,200 | 4,590 | 111.25 | 3.60 | +0.05 | +1.41% | 1 | 1,873 |
| 37.40 | -1.20 | -3.11% | 240 | 4,723 | 112.50 | 3.80 | +0.05 | +1.33% | 26 | 3,384 |
| 36.80 | 0.00 | - | 5 | 541 | 113.75 | 4.00 | +0.30 | +8.11% | 16 | 2,346 |
| 35.10 | -2.10 | -5.65% | 3 | 9,540 | 115.00 | 4.28 | +0.43 | +11.17% | 26 | 13,088 |
| 42.60 | 0.00 | - | 3 | 818 | 116.25 | 4.50 | +0.20 | +4.65% | 4 | 2,791 |
| 42.87 | 0.00 | - | 3 | 3,876 | 117.50 | 4.59 | -0.01 | -0.22% | 6 | 1,918 |
| 32.18 | -1.27 | -3.80% | 53 | 738 | 118.75 | 4.70 | 0.00 | - | 7 | 1,729 |
| 31.30 | -1.65 | -5.01% | 65 | 16,452 | 120.00 | 5.28 | +0.58 | +12.34% | 36 | 20,490 |
| 30.85 | -2.43 | -7.30% | 110 | 7,190 | 121.25 | 5.55 | +0.40 | +7.77% | 15 | 3,438 |
| 29.40 | -1.05 | -3.45% | 23 | 4,881 | 122.50 | 5.80 | +0.80 | +16.00% | 60 | 2,628 |
| 27.45 | -2.06 | -6.98% | 37 | 9,832 | 125.00 | 6.45 | +0.45 | +7.50% | 129 | 14,662 |
| 23.90 | -1.92 | -7.44% | 33 | 9,736 | 130.00 | 7.80 | +0.45 | +6.12% | 617 | 11,420 |
| 20.45 | -1.70 | -7.67% | 79 | 11,318 | 135.00 | 9.52 | +0.62 | +6.97% | 94 | 11,124 |
| 17.59 | -1.61 | -8.39% | 87 | 28,841 | 140.00 | 11.48 | +1.08 | +10.38% | 248 | 6,920 |
| 14.95 | -1.34 | -8.23% | 200 | 13,577 | 145.00 | 13.80 | +1.23 | +9.79% | 249 | 9,334 |
| 12.55 | -1.25 | -9.06% | 594 | 22,162 | 150.00 | 16.35 | +1.20 | +7.92% | 193 | 6,584 |
| 10.50 | -1.20 | -10.26% | 358 | 12,489 | 155.00 | 19.30 | +1.45 | +8.12% | 8 | 3,333 |
| 8.72 | -0.98 | -10.10% | 847 | 22,084 | 160.00 | 22.22 | +0.57 | +2.63% | 373 | 1,867 |
| 7.30 | -0.80 | -9.88% | 134 | 10,251 | 165.00 | 24.90 | 0.00 | - | 2 | 726 |
| 6.00 | -0.75 | -11.11% | 110 | 16,079 | 170.00 | 29.44 | +1.59 | +5.71% | 2 | 1,145 |
| 4.96 | -0.41 | -7.64% | 136 | 14,371 | 175.00 | 31.60 | 0.00 | - | 17 | 276 |
| 4.15 | -0.45 | -9.78% | 132 | 15,850 | 180.00 | 37.49 | +1.94 | +5.46% | 1 | 62 |
| 3.40 | -0.45 | -11.69% | 55 | 4,402 | 185.00 | 39.45 | 0.00 | - | 1 | 144 |
| 2.93 | -0.27 | -8.44% | 9 | 11,306 | 190.00 | 40.90 | 0.00 | - | 3 | 609 |
| 2.38 | -0.18 | -7.03% | 11 | 2,293 | 195.00 | 50.10 | 0.00 | - | 1 | 237 |
| 2.02 | -0.14 | -6.48% | 131 | 13,260 | 200.00 | 54.65 | 0.00 | - | 1 | 558 |
| 1.46 | -0.14 | -8.75% | 7 | 2,072 | 210.00 | 61.99 | 0.00 | - | 1 | 629 |
| 1.24 | 0.00 | - | 9 | 588 | 220.00 | 67.47 | 0.00 | - | 6 | 363 |
| 0.95 | -0.06 | -5.94% | 13 | 3,501 | 225.00 | 75.90 | 0.00 | - | 5 | 130 |
| 0.88 | 0.00 | - | 29 | 1,161 | 230.00 | 97.55 | 0.00 | - | 100 | 0 |
| 0.70 | 0.00 | - | 1 | 622 | 240.00 | 94.50 | 0.00 | - | 5 | 0 |
| 0.54 | -0.02 | -3.57% | 127 | 12,528 | 250.00 | 98.55 | 0.00 | - | 1 | 447 |
| 257.80 | 0.00 | - | 5 | 0 | 255.00 | 13.20 | +0.45 | +3.53% | 2 | 772 |
| 0.45 | -0.01 | -2.17% | 46 | 12,667 | 260.00 | 111.40 | 0.00 | - | 4 | 273 |
| 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.
