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
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
98.60+2.80+2.92%131240.000.510.00-3957
89.820.00-56641.250.550.00-1170
-----42.500.670.00-13106
88.570.00-164843.750.660.00-556
89.740.00-4428345.000.65-0.17-20.73%2931
68.800.00--446.250.67-0.07-9.46%35,397
80.220.00-68347.500.78+0.03+4.00%24,541
70.200.00-12548.750.84-0.04-4.55%8224
87.00-0.25-0.29%1060550.000.880.00-14790
80.150.00-211452.501.05-0.17-13.93%51,575
84.00+3.40+4.22%1130255.001.20-0.09-6.98%1810
74.700.00-142057.501.470.00-1143
76.250.00-11,96060.001.56-0.36-18.75%2159
77.20+10.30+15.40%21,04262.501.72-0.40-18.87%51,174
69.110.00-156365.002.00-0.10-4.76%3246
69.900.00-11,10167.502.20-0.03-1.35%2550
64.360.00-8462370.002.40-0.12-4.76%21,044
66.430.00-958672.503.000.00-2721
60.500.00-52,27975.003.12-0.08-2.50%61,451
62.800.00-4036876.254.120.00-2286
62.070.00-4435577.503.45-0.11-3.09%53,168
55.550.00-523378.754.050.00-15287
60.280.00-777480.003.82-0.14-3.54%35,664
54.800.00-144281.254.150.00-1206
54.600.00-537182.504.35-0.36-7.64%1252
53.500.00-129283.754.750.00-4263
58.30+6.59+12.74%157785.004.76-0.14-2.86%6697
48.500.00-136986.256.300.00-1199
54.700.00-32,22587.505.40-0.10-1.82%1466
55.15+3.55+6.88%113,38990.005.950.00-352,538
46.600.00-11,13192.506.530.00-14742
51.60+3.20+6.61%12,00695.007.200.00-189,014
47.69+0.75+1.60%1090597.509.750.00-1986
47.70+1.75+3.81%1196,807100.008.63-0.04-0.46%14,449
45.34+1.76+4.04%12692102.509.560.00-1332
44.30+4.80+12.15%112,218105.0010.05-0.46-4.38%31,380
42.70+2.35+5.82%363,489107.5011.500.00-1991,087
41.50+1.95+4.93%1042,177110.0011.72-0.58-4.72%62,666
40.00+2.35+6.24%542,992112.5013.300.00-290991
37.15+1.05+2.91%13,140115.0013.69-0.66-4.60%91,681
36.20+1.20+3.43%23,745117.5015.450.00-152345
35.50+2.00+5.97%142,740120.0015.81-0.71-4.30%71,266
34.30+1.89+5.83%82,756122.5016.90-0.72-4.09%22,656
32.80+1.55+4.96%8428,969125.0018.90-0.01-0.05%244,520
30.50+1.80+6.27%10310,823130.0021.30-0.35-1.62%7463
28.05+1.35+5.06%415,029135.0023.37-0.88-3.63%95351
25.95+1.55+6.35%998,004140.0026.13-1.24-4.53%211,089
24.00+1.90+8.60%494,989145.0030.12-4.72-13.55%1119
22.20+1.50+7.25%15410,979150.0033.25-3.10-8.53%1180
20.50+1.78+9.51%151,723155.0037.100.00-7652
18.80+1.30+7.43%151,937160.0039.38-2.16-5.20%26169
16.67+0.53+3.28%282,655165.0052.000.00-1935
16.00+1.40+9.59%56,673170.0051.200.00-214
14.75+1.35+10.07%652,122175.0055.820.00-15124
13.60+0.95+7.51%2211,486180.0060.440.00-495
12.50+0.80+6.84%73,317185.0065.000.00-1126
11.57+1.07+10.19%523,533190.0062.520.00-23
10.30+0.50+5.10%2728195.0067.61-4.69-6.49%13
9.85+0.85+9.44%1286,473200.0071.90-5.49-7.09%122
301.12+2.87+0.96%225210.009.16+0.01+0.11%1267
286.76+0.01+0.00%187220.0010.65+0.55+5.45%254
6.80+0.55+8.80%262,853225.0091.98-9.22-9.11%12119
282.36-8.14-2.80%15270230.0011.12+0.02+0.18%135
269.000.00-16128240.0012.80-0.85-6.23%1346
4.70+0.30+6.82%52732,665250.00115.06-2.07-1.77%22478
254.05-2.95-1.15%1280260.0015.360.00-50122
250.000.00-2226270.0017.32+0.02+0.12%1148
238.000.00-33133280.0019.65+0.55+2.88%10
230.570.00-20290.0022.00+1.30+6.28%1233
224.74-0.84-0.37%15792300.0023.93+1.05+4.59%25334
218.000.00-1142305.0029.520.00-167
215.66-2.40-1.10%4127310.0025.400.00-12785
219.40-0.01-0.00%249315.0027.92+0.02+0.07%152
208.00-0.02-0.01%1207320.0029.72+0.02+0.07%290
210.40+0.02+0.01%1112325.0029.48-0.01-0.03%150
202.86-1.45-0.71%4138330.0031.08+0.02+0.06%230
195.000.00-187335.0033.40+1.50+4.70%148
196.50-3.50-1.75%3170340.0033.600.00-20
186.52+0.02+0.01%193345.0035.52+0.02+0.06%10
188.15-0.87-0.46%3721350.0038.75+1.05+2.79%6119
182.70+0.22+0.12%27837360.0042.20+2.24+5.61%2460
177.00+4.30+2.49%3359370.0042.84-0.01-0.02%290
169.34+0.49+0.29%6594380.0048.64+0.24+0.50%1127
163.90+0.45+0.28%12261390.0052.72+1.15+2.23%147
157.00-1.22-0.77%440400.0056.85+0.02+0.04%6817
150.44-1.11-0.73%12194410.0060.75-0.30-0.49%268
149.34+0.74+0.50%22570420.0065.40+1.22+1.90%460
143.80+1.05+0.74%10882430.0069.05-0.34-0.49%1114
137.44-0.15-0.11%6353440.0073.290.00-12177
132.80+0.68+0.51%4926450.0080.00-0.76-0.94%1123
128.25+0.45+0.35%1595460.0083.190.00-139
122.50-0.69-0.56%22932470.0087.150.00-100
118.80-0.09-0.08%131366480.0095.450.00-27
114.00-0.42-0.37%300490.00101.200.00-80
108.50-3.00-2.69%1696,512500.00108.50+2.80+2.65%11318
101.43+0.16+0.16%1941,339520.00122.00+6.25+5.40%1819
95.17+0.49+0.52%291,205540.00126.400.00-148
88.40+0.70+0.80%811,958560.00143.300.00-3318
79.25-3.35-4.06%231,568580.00-----
76.55-0.05-0.07%571,016600.00172.00-0.10-0.06%119
73.70+2.05+2.86%130216620.00-----
1,386.00+1,320.05+2,001.59%3102640.00226.350.00--2
1,200.00+1,138.87+1,863.03%2810660.00236.400.00-13
1,338.40+1,281.90+2,268.85%1116680.0023.20-205.13-89.84%216
1,089.40+1,032.90+1,828.14%94700.0022.20-227.80-91.12%237
324.69+273.19+530.47%3026720.006.00-258.10-97.73%10113
1,262.60+1,215.10+2,558.11%171740.0026.80-252.50-90.40%-1,322
306.89+266.99+669.15%16197800.00-----
31.47+1.17+3.86%1721900.00424.830.00--3
24.75+1.10+4.65%1,315-1,000.00521.65+3.86+0.75%17-