Australia markets close in 4 hours 45 minutes

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
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
98.650.00-173028.750.10+0.01+11.11%61,076
98.850.00-7401030.000.120.00-4510
95.650.00-404631.250.13+0.02+18.18%12375
92.150.00-548932.500.14+0.02+16.67%7452
95.250.00-1602833.750.15-0.02-11.76%3351
94.000.00-1603335.000.17+0.01+6.25%4565
92.800.00-2002836.250.17+0.01+6.25%41,307
93.20+2.53+2.79%11,95237.500.21+0.03+16.67%23,343
91.970.00-5016138.750.23+0.01+4.55%3276
87.500.00-139340.000.22-0.02-8.33%21,316
84.000.00-1845341.250.23-0.01-4.17%31,625
86.600.00-5233842.500.27+0.03+12.50%8706
84.900.00-10919843.750.27-0.02-6.90%51,690
85.76+7.11+9.04%11,03745.000.31+0.03+10.71%63,111
83.680.00-148546.250.31-0.02-6.06%43,721
80.350.00-2048247.500.350.00-2522
83.570.00-2537348.750.35+0.01+2.94%2608
80.90-0.25-0.31%124,06650.000.39+0.03+8.33%63,774
77.450.00-3391552.500.44-0.01-2.22%23,807
76.910.00-151,22255.000.500.00-210,857
74.700.00-1162,79057.500.550.00-29,485
69.670.00-32,35960.000.65+0.03+4.84%22,164
68.92-0.93-1.33%369,51062.500.71-0.01-1.39%23,950
67.76+1.25+1.88%11,69163.750.76+0.02+2.70%32,807
66.65-0.91-1.35%102,80165.000.77+0.01+1.32%14,654
65.100.00-15,08067.500.89+0.03+3.49%21,575
62.02-0.62-0.99%16,41770.000.960.00-52,007
59.65-0.49-0.81%13,48272.501.070.00-41,435
56.80+1.80+3.27%416,80775.001.200.00-55,729
54.54-0.76-1.37%713,64977.501.350.00-104,477
52.20-1.05-1.97%34,85580.001.61+0.11+7.33%65,572
47.850.00-16,13182.501.630.00-13,493
47.70-1.07-2.19%13,39385.001.840.00-45,025
45.40+1.50+3.42%53,35887.502.090.00-203,062
44.250.00-73,56790.002.52+0.19+8.15%10411,960
41.26-0.84-2.00%33,13392.502.650.00-103,957
39.950.00-37,72295.003.20+0.13+4.23%6910,953
37.23-0.11-0.29%15,93597.503.60-0.10-2.70%235,242
34.65-1.05-2.94%4419,936100.004.10+0.30+7.89%35324,119
32.80-0.80-2.38%128,657102.504.60+0.33+7.73%563,958
32.400.00-27,529103.754.500.00-22,180
31.17-0.66-2.07%13,857105.005.16+0.36+7.50%149,819
30.00-0.80-2.60%11,246106.255.050.00-62,294
30.000.00-11,021107.505.350.00-123,832
27.200.00-2367108.755.96+0.25+4.38%32,580
27.20-0.91-3.24%4712,624110.006.42+0.37+6.12%314,933
25.250.00-45,613111.256.85+0.40+6.20%2161,145
25.50-0.60-2.30%44,929112.506.750.00-762,925
23.280.00-1533113.757.150.00-61,820
23.65-0.85-3.47%319,197115.008.00+0.50+6.67%9638,856
23.550.00-2881116.258.000.00-1921,970
22.15+1.42+6.85%83,906117.508.90+0.55+6.59%641,343
21.40-0.75-3.39%4710118.759.000.00-1861,070
20.50-0.85-3.98%6918,666120.0010.00+0.75+8.11%10820,383
19.81-0.54-2.65%407,003121.2510.40+0.38+3.79%42,157
19.750.00-495,847122.5010.90+0.55+5.31%11,454
17.59-0.91-4.92%8310,511125.0012.05+0.65+5.70%5910,893
15.30-0.60-3.77%27812,953130.0014.50+0.76+5.53%178,581
12.96-0.59-4.35%9114,141135.0017.25+0.85+5.18%194,611
11.00-0.52-4.51%23327,398140.0020.11+0.66+3.39%31,697
9.49-0.32-3.26%7012,684145.0023.40+0.65+2.86%91,772
7.85-0.43-5.19%6118,168150.0028.100.00-20458
6.89-0.11-1.57%1308,546155.0031.370.00-4331
5.80-0.15-2.52%1,02924,049160.0034.85-0.11-0.31%107310
4.90-0.15-2.97%2759,218165.0038.90+0.65+1.70%87114
4.30-0.03-0.69%13311,697170.0042.620.00-21690
3.64-0.10-2.67%7712,504175.0047.35+0.15+0.32%20158
3.16-0.06-1.86%4413,207180.0051.85+0.90+1.77%624
2.73-0.02-0.73%23,272185.0055.800.00-31115
2.37-0.08-3.27%238,853190.0060.000.00-33266
2.06-0.08-3.74%111,779195.0064.950.00-2945
1.83-0.08-4.19%25313,614200.0070.55+1.00+1.44%5266
1.52+0.01+0.66%312,137210.0079.200.00-9531
1.21-0.04-3.20%37368220.0090.550.00-26270
1.12-0.01-0.88%413,561225.0098.480.00-1107
1.01-0.06-5.61%2629230.00105.000.00-22
0.92+0.02+2.22%1322240.00109.75-5.05-4.40%203
0.82+0.04+5.13%1312,162250.00125.550.00-1443
257.800.00-50255.0013.20+0.45+3.53%2772
0.72-0.02-2.70%131,849260.00129.50-6.05-4.46%20165
246.07-2.94-1.18%11,180270.0015.04+0.01+0.07%10
236.38-4.32-1.79%50280.0017.36+0.66+3.95%4473
231.30+4.09+1.80%1950290.0018.80-1.12-5.62%10
220.00-2.00-0.90%115,056300.0021.76+0.01+0.05%11,058
211.07-2.93-1.37%1955310.0023.44-0.01-0.04%1358
204.68-0.55-0.27%80320.0025.12+0.02+0.08%2430
202.00+1.30+0.65%40330.0027.60-0.01-0.04%10
188.32-3.74-1.95%2983340.0029.000.00-1144
187.00+2.67+1.45%111,162350.0034.08+0.02+0.06%1333
177.00-0.50-0.28%1540360.0036.40+0.58+1.62%25816
170.65-3.35-1.93%31,063370.0040.60+1.93+4.99%324
164.000.00-31,845380.0043.84+0.02+0.05%235
158.75-0.50-0.31%11,499390.0050.68-0.01-0.02%316
152.65+0.52+0.34%120400.0051.200.00-10532
148.00+7.00+4.96%82,056410.0055.11+0.18+0.33%121
116.470.00-11,648415.0056.65-1.93-3.29%510
141.01+0.01+0.01%1801420.0058.80-2.50-4.08%653
139.450.00-342425.0061.000.00-1717
138.390.00-10430.0061.600.00-415
132.840.00-537435.0064.400.00-318
131.00+2.53+1.97%150440.0066.730.00-319
121.260.00-31,376445.0082.000.00-24
123.75-2.05-1.63%141,235450.0074.07+1.91+2.65%129
122.500.00-175455.00-----
387.53+266.53+220.27%1181460.0079.050.00-30
121.950.00-150465.0088.730.00-12
115.85+1.53+1.34%61,024470.0083.300.00-215
114.07+0.47+0.41%1978475.0099.800.00-1122
1,292.00+1,180.40+1,057.71%195480.0088.950.00-170
109.90+0.58+0.53%2752,296485.0091.800.00-211
108.37+2.00+1.88%1164490.0098.820.00-24
1,308.00+1,205.00+1,169.90%319500.00101.13+3.68+3.78%321
963.00+869.00+924.47%4152520.00110.000.00-181
1,474.60+1,387.60+1,594.94%449540.00122.700.00--50
1,228.44+1,148.53+1,437.28%2117560.00160.000.00-1010
1,214.24+1,139.64+1,527.67%790580.00-----
1,400.00+1,331.55+1,945.29%1635600.00170.000.00--2
1,156.00+1,092.05+1,707.66%117620.00-----
1,367.60+1,307.90+2,190.79%7416640.00218.720.00-11
1,120.00+1,064.55+1,919.84%150660.00-----
333.83+283.63+565.00%30146680.00-----
1,125.00+1,079.20+2,356.33%12752700.0018.60-222.86-92.30%4413
1,106.80+1,063.55+2,459.08%1362720.005.06-253.00-98.04%2669
932.00+891.00+2,173.17%778740.00-----
-----800.006.65-315.70-97.94%31900
20.31+1.36+7.18%51291,000.00-----