Australia markets closed

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
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
110.10+3.00+2.80%572128.750.20+0.02+11.11%10450
101.300.00-17230.000.23-0.03-11.54%5400
99.710.00-11231.250.21-0.03-12.50%5342
104.950.00-359432.500.28+0.01+3.70%2429
100.710.00-1166033.750.29-0.01-3.33%4324
96.450.00-126935.000.28-0.05-15.15%9269
86.750.00-2024436.250.35+0.04+12.90%51,295
99.45+4.89+5.17%22,41337.500.39-0.01-2.50%13,370
88.300.00-514538.750.38+0.01+2.70%1230
91.100.00-101,51340.000.41-0.04-8.89%11,351
81.200.00-41,10041.250.47+0.03+6.82%11,626
89.900.00-457342.500.49-0.02-3.92%31,052
87.550.00-624843.750.49-0.01-2.00%31,624
93.00+6.29+7.25%11,40145.000.54-0.04-6.90%12,881
75.100.00-130046.250.60-0.04-6.25%23,929
82.150.00-263547.500.60-0.03-4.76%3441
80.000.00-243648.750.66-0.07-9.59%1586
89.49+2.24+2.57%1233,76850.000.74-0.02-2.63%112,909
77.150.00-4588452.500.900.00-21,526
76.300.00-51,24055.001.020.00-711,508
73.700.00-12,75057.501.330.00-29,510
79.95+2.80+3.63%252,91860.001.26+0.02+1.61%41,847
76.50+2.00+2.68%110,28162.501.39-0.11-7.33%83,853
76.40+2.54+3.44%11,75563.751.48+0.02+1.37%12,921
74.65+1.35+1.84%12,75165.001.600.00-103,770
73.37+7.17+10.83%4284,65267.501.960.00-42,785
69.70+1.80+2.65%86,85970.001.93-0.12-5.85%61,938
68.45+10.28+17.67%23,62472.502.17-0.16-6.87%41,223
66.60+2.15+3.34%519,15475.002.45-0.13-5.04%225,832
62.45+4.70+8.14%83,70677.502.75-0.40-12.70%204,242
62.25+2.20+3.66%2344,28080.003.10-0.23-6.91%124,251
60.35+7.10+13.33%96,84082.503.670.00-143,658
58.23+3.26+5.93%93,60685.003.90-0.25-6.02%133,269
53.500.00-613,73087.504.55-0.05-1.09%42,677
51.91-0.09-0.17%52,72390.004.80-0.30-5.88%67,655
49.650.00-104,10192.505.51-0.09-1.61%102,186
48.65+0.45+0.93%26,74895.006.12-0.08-1.29%132,920
45.69+3.84+9.18%165,87497.506.85+0.05+0.74%101,471
46.50+2.00+4.49%9520,711100.007.40-0.15-1.99%87,447
44.70+2.73+6.50%288,333102.508.280.00-127908
42.80+0.88+2.10%16,577103.758.58-1.07-11.09%10222
43.02+2.57+6.35%353,799105.008.72-0.43-4.70%101,018
34.850.00-1236106.259.14-1.21-11.69%1646
41.00+5.60+15.82%2747107.5010.950.00-20588
39.00+5.75+17.29%5188108.7510.18-1.31-11.40%1375
40.11+2.51+6.68%7911,847110.0010.35-0.55-5.05%81,716
30.200.00-15,709111.2512.500.00-8280
38.05+2.05+5.69%204,715112.5011.80+0.30+2.61%11,198
37.14+2.44+7.03%3308113.7511.79-1.78-13.12%11,131
36.90+2.22+6.40%1486,240115.0012.32-0.53-4.12%1644,152
27.550.00-1781116.2515.750.00-22844
32.750.00-43,613117.5015.200.00-22566
33.07+1.61+5.12%2277118.7514.13-3.04-17.71%10220
33.98+2.28+7.19%2611,096120.0014.37-0.78-5.15%173,631
32.90+4.95+17.71%77,062121.2515.710.00-1206
32.00+1.96+6.52%205,058122.5016.300.00-1121
30.90+1.80+6.19%593,561125.0017.37+0.32+1.88%163,808
28.65+1.65+6.11%2233,532130.0019.00-0.66-3.36%11921
26.00+1.34+5.43%4136,653135.0021.62-0.73-3.27%1121,831
24.00+1.50+6.67%52414,678140.0024.43-0.77-3.06%1101,070
22.08+1.48+7.18%524,992145.0028.200.00-10263
20.24+1.39+7.37%1,29210,455150.0031.400.00-37148
18.52+1.37+7.99%601,479155.0033.80-5.85-14.75%227
16.50+0.85+5.43%441,820160.0043.150.00-169
15.31+1.06+7.44%51,147165.0047.050.00-248
14.00+1.35+10.67%7267,713170.0045.65-4.35-8.70%297
12.34+0.72+6.20%187,454175.0054.450.00-119
11.75+1.05+9.81%1361,653180.0063.400.00-37
10.71+0.81+8.18%241,269185.0064.000.00-45
9.75+0.85+9.55%246,005190.0071.500.00-112
8.80+0.69+8.51%14587195.006.320.00-100
8.20+0.73+9.77%1633,233200.0072.450.00-254
255.000.00-7234210.007.96+0.01+0.13%3355
291.000.00-40220.008.52+0.02+0.24%22,908
5.40+0.45+9.09%3112,435225.0098.240.00-15
277.53+9.53+3.56%130230.009.84+0.47+5.02%610
271.000.00-1829240.0010.84+0.01+0.09%3498
3.80+0.31+8.88%3296,796250.00117.400.00-118
257.800.00-50255.0013.20+0.45+3.53%2772
253.00-4.21-1.64%2768260.0013.48-0.01-0.07%1696
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-----