Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.81-5.13 (-3.17%)
At close: 1:00PM EST
157.40 +0.59 (+0.38%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.30 | 0.00 | - | 2 | 707 | 28.75 | 0.02 | 0.00 | - | 1 | 1,354 |
| 121.00 | 0.00 | - | 290 | 6 | 30.00 | 0.03 | 0.00 | - | 100 | 1,009 |
| 114.40 | 0.00 | - | 100 | 46 | 31.25 | 0.09 | 0.00 | - | 5 | 440 |
| 116.90 | 0.00 | - | 49 | 449 | 32.50 | 0.02 | 0.00 | - | 3 | 514 |
| 117.40 | 0.00 | - | 25 | 28 | 33.75 | 0.09 | 0.00 | - | 3 | 394 |
| 116.25 | 0.00 | - | 50 | 29 | 35.00 | 0.07 | 0.00 | - | 5 | 1,265 |
| 115.25 | 0.00 | - | 25 | 24 | 36.25 | 0.12 | 0.00 | - | 3 | 1,408 |
| 113.49 | 0.00 | - | 162 | 799 | 37.50 | 0.04 | 0.00 | - | 5 | 3,287 |
| 112.75 | 0.00 | - | 25 | 4 | 38.75 | 0.05 | 0.00 | - | 1 | 255 |
| 110.94 | 0.00 | - | 29 | 96 | 40.00 | 0.01 | 0.00 | - | 4 | 1,105 |
| 122.35 | 0.00 | - | 6 | 33 | 41.25 | 0.19 | 0.00 | - | 120 | 1,502 |
| 112.30 | 0.00 | - | 6 | 109 | 42.50 | 0.06 | 0.00 | - | 1 | 906 |
| 111.05 | 0.00 | - | 3 | 120 | 43.75 | 0.05 | 0.00 | - | 8 | 1,672 |
| 115.55 | 0.00 | - | 13 | 439 | 45.00 | 0.11 | 0.00 | - | 10 | 3,091 |
| 113.40 | 0.00 | - | 2 | 19 | 46.25 | 0.27 | 0.00 | - | 6 | 3,725 |
| 112.90 | 0.00 | - | 7 | 228 | 47.50 | 0.06 | 0.00 | - | 36 | 890 |
| 111.95 | 0.00 | - | 6 | 91 | 48.75 | 0.08 | 0.00 | - | 40 | 604 |
| 113.70 | 0.00 | - | 7 | 2,096 | 50.00 | 0.06 | 0.00 | - | 61 | 3,841 |
| 107.40 | 0.00 | - | 6 | 66 | 52.50 | 0.10 | 0.00 | - | 70 | 4,723 |
| 109.20 | 0.00 | - | 1 | 381 | 55.00 | 0.16 | 0.00 | - | 2 | 11,021 |
| 103.49 | 0.00 | - | 2 | 1,120 | 57.50 | 0.16 | 0.00 | - | 100 | 9,427 |
| 101.65 | 0.00 | - | 3 | 1,402 | 60.00 | 0.14 | 0.00 | - | 6 | 2,324 |
| 96.15 | -2.49 | -2.52% | 1 | 6,109 | 62.50 | 0.22 | +0.06 | +37.50% | 63 | 3,796 |
| 86.35 | 0.00 | - | 300 | 791 | 63.75 | 0.23 | +0.04 | +21.05% | 6 | 3,066 |
| 95.45 | 0.00 | - | 13 | 2,209 | 65.00 | 0.19 | 0.00 | - | 14 | 4,840 |
| 96.75 | 0.00 | - | 6 | 5,027 | 67.50 | 0.21 | 0.00 | - | 4 | 2,075 |
| 91.50 | 0.00 | - | 5 | 6,216 | 70.00 | 0.33 | +0.08 | +32.00% | 2 | 2,489 |
| 86.00 | -3.91 | -4.35% | 5 | 3,543 | 72.50 | 0.30 | 0.00 | - | 5 | 1,209 |
| 85.94 | 0.00 | - | 1 | 16,850 | 75.00 | 0.36 | 0.00 | - | 1 | 5,676 |
| 83.40 | 0.00 | - | 8 | 3,022 | 77.50 | 0.38 | 0.00 | - | 1 | 4,575 |
| 84.40 | 0.00 | - | 14 | 3,668 | 80.00 | 0.53 | +0.08 | +17.78% | 6 | 5,340 |
| 75.77 | -7.73 | -9.26% | 1 | 5,985 | 82.50 | 0.51 | 0.00 | - | 6 | 4,302 |
| 73.67 | -3.08 | -4.01% | 1 | 3,997 | 85.00 | 0.70 | +0.15 | +27.27% | 21 | 8,914 |
| 73.10 | 0.00 | - | 4 | 3,163 | 87.50 | 0.59 | 0.00 | - | 5 | 3,417 |
| 68.70 | -1.80 | -2.55% | 3 | 3,908 | 90.00 | 0.84 | +0.19 | +29.23% | 12 | 8,771 |
| 68.70 | 0.00 | - | 1 | 2,612 | 92.50 | 0.72 | 0.00 | - | 6 | 4,782 |
| 63.55 | -4.45 | -6.54% | 12 | 6,333 | 95.00 | 0.86 | 0.00 | - | 5 | 10,253 |
| 60.80 | 0.00 | - | 1 | 5,076 | 97.50 | 1.13 | +0.22 | +24.18% | 15 | 5,528 |
| 58.60 | -4.00 | -6.39% | 24 | 16,750 | 100.00 | 1.30 | +0.31 | +31.31% | 13 | 19,930 |
| 53.00 | 0.00 | - | 1 | 8,338 | 102.50 | 0.96 | 0.00 | - | 12 | 5,875 |
| 60.21 | 0.00 | - | 1 | 7,440 | 103.75 | 1.43 | 0.00 | - | 3 | 3,276 |
| 55.30 | -2.30 | -3.99% | 30 | 3,484 | 105.00 | 1.55 | +0.31 | +25.00% | 1 | 11,277 |
| 55.90 | 0.00 | - | 2 | 1,246 | 106.25 | 1.28 | 0.00 | - | 3 | 3,486 |
| 54.00 | 0.00 | - | 1 | 960 | 107.50 | 2.01 | 0.00 | - | 17 | 4,454 |
| 50.65 | -6.56 | -11.47% | 2 | 388 | 108.75 | 1.52 | 0.00 | - | 148 | 4,045 |
| 49.40 | -3.50 | -6.62% | 7 | 9,921 | 110.00 | 1.88 | +0.35 | +22.88% | 106 | 13,266 |
| 51.55 | 0.00 | - | 4 | 3,497 | 111.25 | 1.61 | 0.00 | - | 21 | 2,221 |
| 49.60 | 0.00 | - | 2 | 3,854 | 112.50 | 2.11 | +0.65 | +44.52% | 13 | 4,459 |
| 47.10 | -5.28 | -10.08% | 2 | 486 | 113.75 | 1.61 | 0.00 | - | 4 | 2,851 |
| 44.95 | -3.45 | -7.13% | 3 | 8,833 | 115.00 | 2.43 | +0.53 | +27.89% | 3 | 14,067 |
| 50.20 | 0.00 | - | 10 | 804 | 116.25 | 2.07 | 0.00 | - | 26 | 3,708 |
| 45.59 | 0.00 | - | 14 | 3,849 | 117.50 | 2.70 | +0.60 | +28.57% | 46 | 3,197 |
| 45.08 | 0.00 | - | 15 | 722 | 118.75 | 2.83 | +0.49 | +20.94% | 41 | 2,892 |
| 40.05 | -3.21 | -7.42% | 112 | 15,157 | 120.00 | 2.98 | +0.64 | +27.35% | 390 | 25,785 |
| 40.10 | -4.43 | -9.95% | 6 | 7,069 | 121.25 | 2.49 | 0.00 | - | 149 | 5,646 |
| 42.10 | 0.00 | - | 930 | 3,991 | 122.50 | 3.25 | +0.63 | +24.05% | 8 | 8,088 |
| 36.00 | -4.00 | -10.00% | 35 | 9,655 | 125.00 | 3.75 | +0.70 | +22.95% | 210 | 20,981 |
| 31.70 | -3.60 | -10.20% | 54 | 9,748 | 130.00 | 4.70 | +1.00 | +27.03% | 739 | 16,709 |
| 27.90 | -2.90 | -9.42% | 49 | 12,829 | 135.00 | 6.00 | +1.31 | +27.93% | 164 | 16,508 |
| 24.80 | -2.10 | -7.81% | 266 | 26,624 | 140.00 | 7.50 | +1.70 | +29.31% | 116 | 9,859 |
| 21.50 | -2.50 | -10.42% | 125 | 14,075 | 145.00 | 8.80 | +1.60 | +22.22% | 570 | 11,830 |
| 18.55 | -2.45 | -11.67% | 668 | 23,065 | 150.00 | 11.02 | +2.27 | +25.94% | 243 | 11,338 |
| 15.77 | -1.53 | -8.84% | 316 | 12,435 | 155.00 | 12.90 | +1.90 | +17.27% | 721 | 4,902 |
| 13.35 | -1.85 | -12.17% | 1,230 | 20,953 | 160.00 | 16.00 | +2.75 | +20.75% | 118 | 4,042 |
| 11.40 | -1.50 | -11.63% | 463 | 14,525 | 165.00 | 18.70 | +2.99 | +19.03% | 43 | 1,002 |
| 9.18 | -1.67 | -15.39% | 238 | 17,836 | 170.00 | 22.10 | +3.05 | +16.01% | 8 | 1,289 |
| 7.80 | -1.04 | -11.76% | 59 | 15,966 | 175.00 | 25.10 | +2.15 | +9.37% | 41 | 378 |
| 6.60 | -1.00 | -13.16% | 803 | 19,593 | 180.00 | 28.95 | +2.95 | +11.35% | 83 | 331 |
| 5.65 | -0.60 | -9.60% | 91 | 5,510 | 185.00 | 32.60 | +2.35 | +7.77% | 3 | 213 |
| 4.62 | -0.53 | -10.29% | 33 | 12,032 | 190.00 | 34.60 | 0.00 | - | 3 | 644 |
| 3.90 | -0.45 | -10.34% | 14 | 3,047 | 195.00 | 37.70 | 0.00 | - | 2 | 244 |
| 3.25 | -0.35 | -9.72% | 726 | 15,067 | 200.00 | 43.20 | 0.00 | - | 3 | 563 |
| 2.41 | -0.18 | -6.95% | 2 | 2,633 | 210.00 | 52.00 | 0.00 | - | 1 | 633 |
| 1.76 | -0.10 | -5.38% | 95 | 2,274 | 220.00 | 61.10 | 0.00 | - | 1 | 387 |
| 1.50 | -0.15 | -9.09% | 22 | 3,514 | 225.00 | 75.50 | 0.00 | - | 25 | 155 |
| 1.36 | -0.08 | -5.56% | 4 | 1,245 | 230.00 | 72.63 | +2.77 | +3.97% | 12 | 556 |
| 1.04 | -0.02 | -1.89% | 43 | 929 | 240.00 | 96.00 | 0.00 | - | 1 | 48 |
| 0.83 | -0.02 | -2.35% | 169 | 12,610 | 250.00 | 98.55 | 0.00 | - | 1 | 447 |
| 257.80 | 0.00 | - | 5 | 0 | 255.00 | 13.20 | +0.45 | +3.53% | 2 | 772 |
| 0.70 | 0.00 | - | 170 | 13,157 | 260.00 | 105.00 | 0.00 | - | 1 | 270 |
| 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 Yahoo. All rights reserved.
