Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.24-1.75 (-1.32%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.50 | 0.00 | - | 1 | 0 | 28.75 | 0.16 | 0.00 | - | 17 | 0 |
| 99.40 | 0.00 | - | 1 | 0 | 30.00 | 0.16 | 0.00 | - | 69 | 0 |
| 90.20 | 0.00 | - | 1 | 14 | 31.25 | 0.19 | 0.00 | - | 1 | 0 |
| 90.75 | 0.00 | - | 1 | 0 | 32.50 | 0.22 | 0.00 | - | 5 | 0 |
| 100.71 | 0.00 | - | 116 | 60 | 33.75 | 0.25 | 0.00 | - | 4 | 0 |
| 96.50 | 0.00 | - | 1 | 0 | 35.00 | 0.22 | 0.00 | - | 10 | 0 |
| 86.32 | 0.00 | - | 1 | 0 | 36.25 | 0.27 | 0.00 | - | 2 | 0 |
| 95.10 | 0.00 | - | 1 | 0 | 37.50 | 0.32 | 0.00 | - | 2 | 0 |
| 98.40 | 0.00 | - | 4 | 140 | 38.75 | 0.30 | 0.00 | - | 1 | 0 |
| 92.00 | 0.00 | - | 2 | 0 | 40.00 | 0.32 | 0.00 | - | 1 | 0 |
| 80.82 | 0.00 | - | 468 | 1,096 | 41.25 | 0.31 | 0.00 | - | 2 | 0 |
| 80.79 | 0.00 | - | 4 | 472 | 42.50 | 0.35 | 0.00 | - | 1 | 0 |
| 91.75 | 0.00 | - | 20 | 0 | 43.75 | 0.37 | 0.00 | - | 1 | 0 |
| 87.56 | 0.00 | - | 1 | 0 | 45.00 | 0.44 | 0.00 | - | 3 | 0 |
| 80.37 | 0.00 | - | 4 | 0 | 46.25 | 0.43 | 0.00 | - | 3 | 0 |
| 84.19 | 0.00 | - | 50 | 0 | 47.50 | 0.44 | 0.00 | - | 2 | 0 |
| 88.49 | 0.00 | - | 40 | 392 | 48.75 | 0.47 | 0.00 | - | 5 | 0 |
| 81.85 | 0.00 | - | 27 | 0 | 50.00 | 0.52 | 0.00 | - | 5 | 0 |
| 73.25 | 0.00 | - | 4 | 0 | 52.50 | 0.58 | 0.00 | - | 2 | 0 |
| 76.80 | 0.00 | - | 10 | 0 | 55.00 | 0.72 | 0.00 | - | 2 | 0 |
| 74.40 | 0.00 | - | 1 | 0 | 57.50 | 0.68 | 0.00 | - | 2 | 0 |
| 72.15 | 0.00 | - | 3 | 0 | 60.00 | 0.75 | 0.00 | - | 2 | 0 |
| 71.10 | 0.00 | - | 11 | 0 | 62.50 | 0.97 | 0.00 | - | 21 | 0 |
| 68.11 | 0.00 | - | 2 | 0 | 63.75 | 0.90 | 0.00 | - | 1 | 0 |
| 67.12 | 0.00 | - | 13 | 0 | 65.00 | 1.03 | 0.00 | - | 39 | 0 |
| 60.40 | 0.00 | - | 8 | 0 | 67.50 | 1.13 | 0.00 | - | 1 | 0 |
| 63.25 | 0.00 | - | 1 | 0 | 70.00 | 1.29 | 0.00 | - | 8 | 0 |
| 61.15 | 0.00 | - | 2 | 0 | 72.50 | 1.36 | 0.00 | - | 4 | 0 |
| 57.74 | 0.00 | - | 5 | 0 | 75.00 | 1.69 | 0.00 | - | 9 | 0 |
| 51.75 | 0.00 | - | 21 | 0 | 77.50 | 1.81 | 0.00 | - | 5 | 0 |
| 53.90 | 0.00 | - | 5 | 0 | 80.00 | 2.19 | 0.00 | - | 500 | 0 |
| 51.95 | 0.00 | - | 1 | 0 | 82.50 | 2.40 | 0.00 | - | 4 | 0 |
| 49.12 | 0.00 | - | 1 | 0 | 85.00 | 2.65 | 0.00 | - | 3 | 0 |
| 47.50 | 0.00 | - | 4 | 0 | 87.50 | 3.05 | 0.00 | - | 1 | 0 |
| 45.50 | 0.00 | - | 20 | 0 | 90.00 | 3.30 | 0.00 | - | 384 | 0 |
| 42.30 | 0.00 | - | 5 | 0 | 92.50 | 3.86 | 0.00 | - | 49 | 0 |
| 40.85 | 0.00 | - | 52 | 0 | 95.00 | 4.50 | 0.00 | - | 501 | 0 |
| 33.60 | 0.00 | - | 10 | 0 | 97.50 | 5.04 | 0.00 | - | 10 | 0 |
| 37.10 | 0.00 | - | 45 | 0 | 100.00 | 5.58 | 0.00 | - | 29 | 0 |
| 35.50 | 0.00 | - | 1 | 0 | 102.50 | 6.25 | 0.00 | - | 2 | 0 |
| 34.95 | 0.00 | - | 1 | 0 | 103.75 | 6.40 | 0.00 | - | 1 | 0 |
| 34.05 | 0.00 | - | 17 | 0 | 105.00 | 6.61 | 0.00 | - | 45 | 0 |
| 29.30 | 0.00 | - | 31 | 0 | 106.25 | 7.50 | 0.00 | - | 64 | 0 |
| 32.25 | 0.00 | - | 3 | 0 | 107.50 | 7.95 | 0.00 | - | 2 | 0 |
| 31.32 | 0.00 | - | 1 | 0 | 108.75 | 8.05 | 0.00 | - | 75 | 0 |
| 30.30 | 0.00 | - | 19 | 0 | 110.00 | 8.65 | 0.00 | - | 68 | 0 |
| 29.38 | 0.00 | - | 1 | 0 | 111.25 | 8.66 | 0.00 | - | 16 | 0 |
| 24.70 | 0.00 | - | 1 | 0 | 112.50 | 9.45 | 0.00 | - | 8 | 0 |
| 28.35 | 0.00 | - | 3 | 0 | 113.75 | 9.85 | 0.00 | - | 32 | 0 |
| 27.00 | 0.00 | - | 25 | 0 | 115.00 | 10.50 | 0.00 | - | 36 | 0 |
| 26.45 | 0.00 | - | 1 | 0 | 116.25 | 10.87 | 0.00 | - | 2 | 0 |
| 25.22 | 0.00 | - | 5 | 0 | 117.50 | 11.40 | 0.00 | - | 2 | 0 |
| 24.95 | 0.00 | - | 3 | 0 | 118.75 | 11.58 | 0.00 | - | 1 | 0 |
| 24.14 | 0.00 | - | 265 | 0 | 120.00 | 12.65 | 0.00 | - | 100 | 0 |
| 23.60 | 0.00 | - | 11 | 0 | 121.25 | 13.20 | 0.00 | - | 5 | 0 |
| 22.81 | 0.00 | - | 17 | 0 | 122.50 | 13.23 | 0.00 | - | 11 | 0 |
| 21.66 | 0.00 | - | 72 | 0 | 125.00 | 14.80 | 0.00 | - | 4 | 0 |
| 19.20 | 0.00 | - | 165 | 0 | 130.00 | 17.45 | 0.00 | - | 617 | 0 |
| 17.00 | 0.00 | - | 376 | 0 | 135.00 | 20.20 | 0.00 | - | 51 | 0 |
| 15.14 | 0.00 | - | 3,131 | 0 | 140.00 | 23.51 | 0.00 | - | 29 | 0 |
| 13.40 | 0.00 | - | 212 | 0 | 145.00 | 26.80 | 0.00 | - | 11 | 0 |
| 11.90 | 0.00 | - | 272 | 0 | 150.00 | 29.90 | 0.00 | - | 10 | 0 |
| 10.45 | 0.00 | - | 2,833 | 0 | 155.00 | 34.07 | 0.00 | - | 1 | 0 |
| 9.30 | 0.00 | - | 1,480 | 0 | 160.00 | 40.40 | 0.00 | - | 10 | 0 |
| 8.15 | 0.00 | - | 53 | 0 | 165.00 | 44.66 | 0.00 | - | 2 | 0 |
| 7.25 | 0.00 | - | 25 | 0 | 170.00 | 45.00 | 0.00 | - | 5 | 0 |
| 6.45 | 0.00 | - | 2,547 | 0 | 175.00 | 52.02 | 0.00 | - | 2 | 0 |
| 5.64 | 0.00 | - | 249 | 0 | 180.00 | 61.50 | 0.00 | - | 20 | 0 |
| 5.05 | 0.00 | - | 6 | 0 | 185.00 | 66.33 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 13 | 0 | 190.00 | 62.90 | 0.00 | - | 27 | 0 |
| 4.10 | 0.00 | - | 1 | 0 | 195.00 | 70.40 | 0.00 | - | 1 | 0 |
| 3.65 | 0.00 | - | 505 | 0 | 200.00 | 71.80 | 0.00 | - | 15 | 0 |
| 3.10 | 0.00 | - | 70 | 0 | 210.00 | 82.00 | 0.00 | - | 304 | 0 |
| 291.00 | 0.00 | - | 4 | 0 | 220.00 | 8.52 | +0.02 | +0.24% | 2 | 2,908 |
| 2.35 | 0.00 | - | 1 | 0 | 225.00 | 106.50 | 0.00 | - | 5 | 47 |
| 277.53 | +9.53 | +3.56% | 13 | 0 | 230.00 | 9.84 | +0.47 | +5.02% | 61 | 0 |
| 271.00 | 0.00 | - | 1 | 829 | 240.00 | 10.84 | +0.01 | +0.09% | 3 | 498 |
| 1.73 | 0.00 | - | 105 | 0 | 250.00 | 119.18 | 0.00 | - | 5 | 0 |
| 257.80 | 0.00 | - | 5 | 0 | 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 | 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.
