Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.04-0.71 (-0.61%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.92 | -1.48 | -1.69% | 1 | 720 | 28.75 | 0.31 | -0.10 | -24.39% | 77 | 424 |
| 93.80 | 0.00 | - | 1 | 21 | 30.00 | 0.38 | +0.02 | +5.56% | 88 | 235 |
| 77.00 | 0.00 | - | 69 | 77 | 31.25 | 0.39 | -0.01 | -2.50% | 12 | 137 |
| 100.00 | 0.00 | - | - | 607 | 32.50 | 0.46 | 0.00 | - | 13 | 380 |
| 89.03 | 0.00 | - | 12 | 192 | 33.75 | 0.45 | -0.07 | -13.46% | 9 | 236 |
| 80.25 | 0.00 | - | - | 73 | 35.00 | 0.55 | 0.00 | - | 1 | 152 |
| 80.50 | 0.00 | - | - | 304 | 36.25 | 0.59 | -0.04 | -6.35% | 1 | 1,273 |
| 69.70 | 0.00 | - | 14 | 2,514 | 37.50 | 0.59 | -0.20 | -25.32% | 1 | 3,382 |
| 81.60 | 0.00 | - | 1 | 82 | 38.75 | 0.85 | 0.00 | - | 8 | 178 |
| 75.98 | 0.00 | - | 2 | 1,607 | 40.00 | 0.92 | 0.00 | - | 20 | 1,408 |
| 76.00 | 0.00 | - | 5 | 202 | 41.25 | 0.90 | 0.00 | - | 16 | 1,634 |
| 68.53 | 0.00 | - | 8 | 579 | 42.50 | 0.98 | 0.00 | - | 108 | 800 |
| - | - | - | - | - | 43.75 | 1.17 | 0.00 | - | 10 | 1,598 |
| 79.00 | 0.00 | - | 5 | 1,403 | 45.00 | 1.05 | -0.10 | -8.70% | 1 | 2,709 |
| 73.65 | 0.00 | - | 92 | 300 | 46.25 | 1.34 | 0.00 | - | 10 | 3,928 |
| 72.97 | 0.00 | - | 4 | 635 | 47.50 | 1.30 | 0.00 | - | 48 | 443 |
| 70.50 | 0.00 | - | 4 | 440 | 48.75 | 2.24 | 0.00 | - | - | 585 |
| 72.00 | 0.00 | - | 8 | 3,762 | 50.00 | 1.40 | -0.13 | -8.50% | 10 | 3,134 |
| 56.40 | 0.00 | - | 4 | 908 | 52.50 | 1.60 | -0.10 | -5.88% | 3 | 1,362 |
| 61.71 | 0.00 | - | 4 | 1,292 | 55.00 | 1.99 | 0.00 | - | 2 | 11,555 |
| 68.29 | 0.00 | - | 1 | 2,787 | 57.50 | 2.35 | 0.00 | - | 1 | 9,733 |
| 56.95 | -0.55 | -0.96% | 1 | 3,224 | 60.00 | 2.50 | 0.00 | - | 2 | 2,038 |
| 56.75 | 0.00 | - | 2 | 10,680 | 62.50 | 2.85 | -0.25 | -8.06% | 2 | 3,822 |
| 55.14 | 0.00 | - | 1 | 1,911 | 63.75 | 3.05 | +0.22 | +7.77% | 1 | 3,058 |
| 53.83 | 0.00 | - | 1 | 2,917 | 65.00 | 3.40 | 0.00 | - | 2 | 3,456 |
| 50.92 | -3.30 | -6.09% | 1 | 4,679 | 67.50 | 3.95 | 0.00 | - | 100 | 1,759 |
| 51.90 | 0.00 | - | 2 | 6,537 | 70.00 | 4.15 | -0.15 | -3.49% | 1 | 1,946 |
| 47.46 | 0.00 | - | 11 | 3,614 | 72.50 | 4.60 | +0.12 | +2.68% | 15 | 1,168 |
| 44.60 | -1.19 | -2.60% | 33 | 19,531 | 75.00 | 5.20 | -0.10 | -1.89% | 283 | 4,193 |
| 43.17 | -0.88 | -2.00% | 40 | 3,631 | 77.50 | 5.95 | 0.00 | - | 1 | 4,020 |
| 42.00 | 0.00 | - | 110 | 4,590 | 80.00 | 6.45 | -0.24 | -3.59% | 1,052 | 3,080 |
| 39.00 | -1.50 | -3.70% | 15 | 6,995 | 82.50 | 7.25 | +0.65 | +9.85% | 69 | 3,056 |
| 37.85 | -2.25 | -5.61% | 6 | 3,861 | 85.00 | 8.10 | +0.27 | +3.45% | 453 | 1,318 |
| 38.45 | 0.00 | - | 111 | 4,143 | 87.50 | 8.90 | +0.04 | +0.45% | 36 | 1,754 |
| 35.34 | 0.00 | - | 3 | 2,869 | 90.00 | 9.95 | +0.15 | +1.53% | 314 | 5,068 |
| 35.70 | 0.00 | - | 6 | 4,121 | 92.50 | 10.86 | +0.22 | +2.07% | 15 | 164 |
| 31.45 | -2.35 | -6.95% | 3 | 6,682 | 95.00 | 11.90 | 0.00 | - | 1 | 775 |
| 36.43 | 0.00 | - | 4 | 5,823 | 97.50 | 12.45 | 0.00 | - | 101 | 357 |
| 28.65 | -1.05 | -3.54% | 75 | 17,562 | 100.00 | 14.20 | 0.00 | - | 8 | 4,137 |
| 30.20 | 0.00 | - | 97 | 8,313 | 102.50 | 14.60 | 0.00 | - | 2 | 338 |
| 29.90 | 0.00 | - | 7 | 6,575 | 103.75 | 16.00 | 0.00 | - | 2 | 184 |
| 27.65 | 0.00 | - | 172 | 3,562 | 105.00 | 15.49 | 0.00 | - | 9 | 529 |
| 28.52 | 0.00 | - | 1 | 229 | 106.25 | 16.02 | 0.00 | - | 1 | 337 |
| 26.07 | 0.00 | - | 8 | 806 | 107.50 | 18.00 | 0.00 | - | 22 | 556 |
| 30.05 | 0.00 | - | 1 | 167 | 108.75 | 16.25 | 0.00 | - | 1 | 249 |
| 23.90 | -1.10 | -4.40% | 30 | 8,321 | 110.00 | 18.34 | 0.00 | - | 3 | 1,185 |
| 25.65 | 0.00 | - | 5 | 5,646 | 111.25 | 20.35 | 0.00 | - | 8 | 279 |
| 22.95 | -0.65 | -2.75% | 5 | 4,588 | 112.50 | 19.20 | 0.00 | - | 2 | 1,117 |
| 29.25 | 0.00 | - | 1 | 334 | 113.75 | 20.56 | 0.00 | - | 12 | 411 |
| 21.59 | -0.87 | -3.87% | 6 | 2,885 | 115.00 | 21.13 | 0.00 | - | 12 | 732 |
| 21.35 | -0.95 | -4.26% | 7 | 758 | 116.25 | 23.02 | 0.00 | - | 501 | 824 |
| 20.85 | -1.00 | -4.58% | 8 | 3,545 | 117.50 | 23.45 | +0.07 | +0.30% | 1 | 307 |
| 20.15 | -2.15 | -9.64% | 1 | 307 | 118.75 | 24.22 | -0.03 | -0.12% | 1 | 147 |
| 20.00 | -0.75 | -3.61% | 40 | 10,323 | 120.00 | 24.03 | 0.00 | - | 1 | 215 |
| 19.12 | -2.28 | -10.65% | 2 | 8,215 | 121.25 | 28.50 | 0.00 | - | 45 | 0 |
| 18.67 | -1.03 | -5.23% | 83 | 4,729 | 122.50 | 24.51 | 0.00 | - | 3 | 58 |
| 17.90 | -1.05 | -5.54% | 20 | 3,383 | 125.00 | 27.20 | 0.00 | - | 1 | 1,527 |
| 16.47 | -0.53 | -3.12% | 4 | 1,859 | 130.00 | 33.75 | 0.00 | - | 1 | 756 |
| 15.46 | 0.00 | - | 2 | 5,983 | 135.00 | 34.40 | 0.00 | - | 1 | 753 |
| 13.60 | -0.55 | -3.89% | 4 | 6,144 | 140.00 | 40.90 | 0.00 | - | 1 | 44 |
| 13.00 | 0.00 | - | 3 | 1,425 | 145.00 | 40.42 | 0.00 | - | 1 | 4 |
| 11.40 | -0.50 | -4.20% | 62 | 4,618 | 150.00 | 44.10 | 0.00 | - | 1 | 10 |
| 10.25 | -0.80 | -7.24% | 35 | 186 | 155.00 | 44.42 | 0.00 | - | 2 | 2 |
| 9.20 | -0.80 | -8.00% | 17 | 968 | 160.00 | 49.52 | 0.00 | - | 2 | 5 |
| 9.10 | 0.00 | - | 5 | 1,011 | 165.00 | 4.87 | 0.00 | - | 1 | 0 |
| 7.80 | -0.55 | -6.59% | 10 | 7,035 | 170.00 | 4.80 | 0.00 | - | 3 | 0 |
| 7.10 | -1.20 | -14.46% | 7 | 1,384 | 175.00 | 63.45 | 0.00 | - | 1 | 6 |
| 6.87 | 0.00 | - | 5 | 1,476 | 180.00 | 63.55 | 0.00 | - | 2 | 4 |
| 6.85 | 0.00 | - | 5 | 1,201 | 185.00 | 69.50 | 0.00 | - | 1 | 0 |
| 5.90 | 0.00 | - | 10 | 5,101 | 190.00 | 72.00 | 0.00 | - | 11 | 2 |
| 5.15 | -0.85 | -14.17% | 1 | 652 | 195.00 | 6.32 | 0.00 | - | 10 | 155 |
| 4.92 | -0.18 | -3.53% | 66 | 1,562 | 200.00 | 85.30 | 0.00 | - | 2 | 42 |
| 255.00 | 0.00 | - | 7 | 234 | 210.00 | 7.96 | +0.01 | +0.13% | 3 | 355 |
| 291.00 | 0.00 | - | 4 | 374 | 220.00 | 8.52 | +0.02 | +0.24% | 2 | 2,908 |
| 3.59 | -0.16 | -4.27% | 74 | 423 | 225.00 | 122.20 | 0.00 | - | 8 | 4 |
| 277.53 | +9.53 | +3.56% | 13 | 896 | 230.00 | 9.84 | +0.47 | +5.02% | 61 | 2,408 |
| 271.00 | 0.00 | - | 1 | 829 | 240.00 | 10.84 | +0.01 | +0.09% | 3 | 498 |
| 2.81 | -0.08 | -2.77% | 109 | 5,416 | 250.00 | 128.87 | 0.00 | - | 10 | 16 |
| 257.80 | 0.00 | - | 5 | 529 | 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 | 430 |
| 236.38 | -4.32 | -1.79% | 5 | 1,687 | 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 | 314 |
| 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 | 1,114 | 320.00 | 25.12 | +0.02 | +0.08% | 2 | 430 |
| 202.00 | +1.30 | +0.65% | 4 | 2,070 | 330.00 | 27.60 | -0.01 | -0.04% | 1 | 721 |
| 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 | 3,247 | 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 | - | 1 | 42 | 425.00 | 61.00 | 0.00 | - | 17 | 17 |
| 138.39 | 0.00 | - | 1 | 170 | 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 | 1,613 | 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 | 19 |
| 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 | 16 |
| 109.90 | +0.58 | +0.53% | 275 | 2,296 | 485.00 | 91.80 | 0.00 | - | 7 | 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 | 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 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.
