Australia markets closed

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
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
75.90-1.06-1.38%141440.000.88-0.07-7.37%10977
75.880.00-45641.251.000.00-293
-----42.501.100.00-2064
81.000.00-12643.751.360.00-534
75.900.00-323945.001.350.00-45917
68.800.00--446.251.400.00-145,398
67.600.00-25847.501.400.00-14,382
74.000.00-12548.751.47-0.09-5.77%1143
66.00-0.66-0.99%166350.001.800.00-4753
56.700.00-210852.502.000.00-31,575
71.700.00-130355.002.400.00-1823
59.90-0.80-1.32%345157.502.950.00-4141
57.980.00-31,99060.003.060.00-10152
55.750.00-8485562.503.300.00-101,768
54.000.00-8445465.003.750.00-4499
54.000.00-21,08367.504.10-0.07-1.68%61575
54.400.00-1857770.004.70-0.15-3.09%11,298
53.520.00-161572.505.100.00-2929
46.600.00-12,84075.006.200.00-31,604
46.350.00-1639076.257.260.00-4268
47.000.00-130377.506.750.00-63,119
42.270.00-228678.756.400.00-1237
42.00-3.50-7.69%199680.007.710.00-15,317
46.300.00-1245081.257.900.00-4201
40.77-0.83-2.00%138982.508.270.00-12165
40.800.00-136483.757.880.00-13264
39.50-1.50-3.66%165785.008.96-0.04-0.44%2581
39.420.00-837186.259.900.00-1209
39.800.00-12,30287.5010.000.00-10531
35.74-1.26-3.41%23,42990.0011.100.00-7012,878
34.42-3.08-8.21%131,25192.5011.540.00-4518
32.85-0.55-1.65%22,09295.0012.990.00-51,296
32.20-0.30-0.92%11,04497.5014.550.00-1843
30.00-1.00-3.23%156,544100.0015.350.00-2504,788
28.75-2.75-8.73%17698102.5016.490.00-6281
27.65-0.95-3.32%62,177105.0017.900.00-275960
26.69-3.71-12.20%23,511107.5018.650.00-1455
25.15-2.70-9.69%82,291110.0020.200.00-81,740
24.29-0.71-2.84%33,769112.5021.75+0.60+2.84%21614
23.50-0.50-2.08%63,088115.0023.05-0.82-3.44%51,032
22.37-0.74-3.20%113,820117.5024.67+0.38+1.56%1162
21.35-0.90-4.04%653,198120.0026.20+0.30+1.16%1378
20.41-0.99-4.63%432,757122.5025.850.00-1423
19.50-0.70-3.47%731,328125.0028.700.00-21,371
17.60-0.95-5.12%84,371130.0030.150.00-11162
16.39-0.41-2.44%95,535135.0035.920.00-2162
15.05-0.65-4.14%438,308140.0036.000.00-4833
13.70-1.40-9.27%204,957145.0039.720.00-110
12.64-0.66-4.96%3610,619150.0045.300.00-5103
11.50-1.15-9.09%21,895155.0046.590.00-13
10.69-0.39-3.52%81,895160.0054.900.00-3144
10.400.00-52,764165.0059.900.00-210
9.00-0.60-6.25%506,553170.0067.200.00-114
8.20-0.63-7.13%22,051175.0074.500.00-2148
7.65-0.35-4.37%5111,534180.0074.500.00-586
7.25-0.30-3.97%133,378185.0072.300.00-2125
6.65-0.35-5.00%103,393190.0073.000.00-452
6.20-0.20-3.13%18604195.0082.300.00-21
5.90-0.25-4.07%386,183200.0085.700.00-213
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
4.29-0.11-2.50%3862,838225.00109.410.00-138
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
3.350.00-49837,304250.00137.05+8.05+6.24%40140
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%1310
230.570.00-2163290.0022.00+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%3170340.0033.600.00-259
186.52+0.02+0.01%193345.0035.52+0.02+0.06%114
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%441,249400.0056.85+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%22932470.0087.150.00-1022
118.80-0.09-0.08%131366480.0095.450.00-27
114.00-0.42-0.37%30482490.00101.200.00-832
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%1721900.00424.830.00-33
24.75+1.10+4.65%1,3153291,000.00521.65+3.86+0.75%173