Australia markets open in 5 hours 16 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.46-0.24 (-0.18%)
As of 2:44PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
94.20+3.57+3.94%521440.000.26-0.03-10.34%12973
84.620.00-114741.250.31+0.03+10.71%15309
86.550.00--1242.500.310.00-2210
86.950.00-21043.750.33-0.03-8.33%5197
81.610.00-336045.000.37+0.02+5.71%21,628
84.450.00-1820946.250.380.00-35,140
83.000.00-199847.500.410.00-84,246
82.160.00-175848.750.43-0.03-6.52%2186
80.250.00-156350.000.460.00-5822
77.050.00-414552.500.520.00-501,543
74.650.00-139055.000.650.00-4873
76.250.00-1236357.500.680.00-264539
71.940.00-11,77260.000.780.00-6239
72.000.00-1083162.500.890.00-21,193
70.000.00-454965.001.070.00-1167
64.400.00-11,01367.501.290.00-2538
64.750.00-255870.001.340.00-11,811
58.800.00-256872.501.310.00-1717
59.700.00-32,23975.001.48-0.22-12.94%2731,598
49.250.00-132976.251.790.00-2296
58.30+2.60+4.67%836377.501.950.00-23,402
54.100.00-9221378.752.060.00-5264
56.03+3.11+5.88%882880.001.900.00-545,791
50.700.00-138181.251.97-0.11-5.29%46314
46.800.00-137782.502.180.00-2262
48.620.00-1633283.752.220.00-4285
51.150.00-155685.002.35+0.01+0.43%10835
49.950.00-3046886.253.730.00-2255
49.25+0.39+0.80%22,15187.502.660.00-3767
46.500.00-13,75890.002.88-0.10-3.36%53,976
44.450.00-11,23992.503.430.00-10809
42.70+1.95+4.79%801,75195.003.650.00-110,420
40.70+0.40+0.99%186197.504.080.00-11,919
38.65+0.40+1.05%66,550100.004.50-0.15-3.23%38,979
36.750.00-1667102.505.090.00-21,111
34.250.00-42,140105.005.55-0.20-3.48%127,239
32.89+0.44+1.36%22,715107.506.360.00-2611,205
30.49-0.41-1.33%773,422110.006.990.00-198,604
29.35+0.49+1.70%12,429112.507.65-0.15-1.92%161,382
27.00-0.26-0.95%23,271115.008.45-0.07-0.82%293,551
25.660.00-23,768117.509.40-0.19-1.98%411,781
23.85-0.15-0.62%134,203120.0010.21-0.21-2.02%212,270
22.60-0.20-0.88%13,495122.5011.25-0.20-1.75%143,293
21.40+0.10+0.47%1524,519125.0012.45-0.03-0.24%1514,667
18.55-0.10-0.54%11912,006130.0014.72-0.21-1.41%181,861
16.03-0.27-1.66%1165,483135.0017.25-0.29-1.65%351,748
13.95-0.40-2.79%11112,191140.0020.500.00-14,528
12.10-0.29-2.34%1565,452145.0029.050.00-27194
10.50-0.18-1.69%8716,594150.0026.880.00-58,807
9.15-0.33-3.48%1282,112155.0030.400.00-10507
7.97-0.23-2.80%1324,163160.0036.480.00-39740
7.10-0.05-0.70%34,445165.0040.550.00-40236
6.00-0.25-4.00%1367,538170.0042.070.00-1126
5.25-0.10-1.87%6043,187175.0046.240.00-4136
4.60-0.16-3.36%1210,747180.0058.300.00-1111
4.10-0.16-3.76%73,198185.0058.650.00-15173
3.71+0.28+8.16%14,534190.0060.800.00-235534
3.30-0.05-1.49%1997195.0065.500.00-8150
2.83-0.10-3.41%2428,608200.0070.050.00-8322
2.26+0.05+2.26%111,046210.0079.750.00-740
1.650.00-175220.0089.150.00-611
1.70-0.07-3.95%444,249225.0096.610.00-5236
1.620.00-8518230.00100.300.00-2020
1.38-0.03-2.13%1244240.00109.550.00-1616
1.18-0.04-3.28%67934,147250.00118.700.00-112573
1.04-0.01-0.95%421630260.00126.71-0.33-0.26%349
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-