Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.00 | +1.85 | +1.32% | 1 | 13 | 30.00 | 0.01 | 0.00 | - | 101 | 1,560 |
| 133.25 | 0.00 | - | 4 | 43 | 35.00 | 0.01 | 0.00 | - | 200 | 1,163 |
| 130.50 | +2.20 | +1.71% | 2 | 321 | 40.00 | 0.01 | -0.01 | -50.00% | 201 | 100 |
| 124.45 | 0.00 | - | 55 | 221 | 45.00 | 0.02 | 0.00 | - | 1 | 2,331 |
| 119.00 | 0.00 | - | 2 | 133 | 50.00 | 0.01 | 0.00 | - | 8 | 1,307 |
| 98.40 | 0.00 | - | 2 | 35 | 55.00 | 0.05 | 0.00 | - | 300 | 874 |
| 102.95 | 0.00 | - | 24 | 157 | 60.00 | 0.03 | 0.00 | - | 24 | 560 |
| 82.70 | 0.00 | - | 2 | 3 | 65.00 | 0.06 | 0.00 | - | 2 | 1,980 |
| 80.20 | 0.00 | - | 1 | 187 | 70.00 | 0.07 | +0.01 | +16.67% | 10 | 1,411 |
| 90.50 | 0.00 | - | 6 | 300 | 75.00 | 0.09 | 0.00 | - | 58 | 665 |
| 85.25 | 0.00 | - | 1 | 323 | 80.00 | 0.12 | 0.00 | - | 3 | 1,034 |
| 80.45 | 0.00 | - | 5 | 262 | 85.00 | 0.15 | -0.01 | -6.25% | 2 | 1,311 |
| 76.22 | 0.00 | - | 11 | 125 | 90.00 | 0.20 | 0.00 | - | 31 | 2,365 |
| 71.04 | 0.00 | - | 5 | 383 | 95.00 | 0.25 | -0.01 | -3.85% | 42 | 1,326 |
| 69.87 | 0.00 | - | 2 | 1,067 | 100.00 | 0.32 | -0.08 | -20.00% | 570 | 23,782 |
| 67.09 | +0.44 | +0.66% | 1 | 257 | 105.00 | 0.41 | -0.10 | -19.61% | 25 | 7,120 |
| 60.10 | 0.00 | - | 4 | 283 | 110.00 | 0.55 | -0.13 | -19.12% | 25 | 5,313 |
| 57.65 | +6.20 | +12.05% | 5 | 165 | 115.00 | 0.72 | -0.14 | -16.28% | 26 | 3,776 |
| 53.18 | +1.90 | +3.71% | 16 | 643 | 120.00 | 0.91 | -0.21 | -18.75% | 519 | 14,486 |
| 48.16 | +1.86 | +4.02% | 2 | 529 | 125.00 | 1.18 | -0.27 | -18.62% | 479 | 6,663 |
| 44.55 | +2.20 | +5.19% | 27 | 839 | 130.00 | 1.52 | -0.36 | -19.15% | 413 | 4,812 |
| 39.35 | +2.33 | +6.29% | 16 | 975 | 135.00 | 1.94 | -0.44 | -18.49% | 192 | 7,501 |
| 35.60 | +3.00 | +9.20% | 52 | 2,707 | 140.00 | 2.48 | -0.57 | -18.69% | 375 | 3,662 |
| 31.00 | +2.35 | +8.20% | 15 | 6,340 | 145.00 | 3.17 | -0.64 | -16.80% | 645 | 4,115 |
| 26.95 | +2.23 | +9.02% | 55 | 3,830 | 150.00 | 4.00 | -0.80 | -16.67% | 1,922 | 8,597 |
| 23.25 | +2.38 | +11.40% | 40 | 3,866 | 155.00 | 5.07 | -0.93 | -15.50% | 376 | 9,528 |
| 19.55 | +2.12 | +12.16% | 181 | 5,550 | 160.00 | 6.26 | -1.19 | -15.97% | 878 | 21,586 |
| 16.13 | +2.00 | +14.15% | 203 | 12,908 | 165.00 | 7.77 | -1.44 | -15.64% | 692 | 6,308 |
| 13.01 | +1.91 | +17.21% | 546 | 10,814 | 170.00 | 9.65 | -1.70 | -14.98% | 690 | 30,650 |
| 10.25 | +1.65 | +19.19% | 698 | 8,693 | 175.00 | 11.90 | -1.75 | -12.82% | 188 | 1,837 |
| 7.85 | +1.35 | +20.77% | 1,020 | 7,948 | 180.00 | 14.35 | -2.10 | -12.77% | 1,996 | 5,081 |
| 5.75 | +0.90 | +18.56% | 1,920 | 5,923 | 185.00 | 17.60 | -2.24 | -11.29% | 1,211 | 2,679 |
| 4.19 | +0.64 | +18.03% | 1,499 | 6,161 | 190.00 | 21.30 | -2.10 | -8.97% | 10 | 3,115 |
| 2.91 | +0.44 | +17.81% | 1,165 | 4,808 | 195.00 | 25.10 | -6.05 | -19.42% | 5 | 75 |
| 2.02 | +0.34 | +20.24% | 1,136 | 7,650 | 200.00 | 29.32 | -2.38 | -7.51% | 14 | 28 |
| 1.40 | +0.24 | +20.69% | 592 | 7,458 | 205.00 | 39.42 | 0.00 | - | 6 | 6 |
| 0.93 | +0.11 | +13.41% | 462 | 1,696 | 210.00 | 54.80 | 0.00 | - | 4 | 0 |
| 0.65 | +0.07 | +12.07% | 40 | 2,117 | 215.00 | - | - | - | - | - |
| 0.45 | +0.04 | +9.76% | 43 | 433 | 220.00 | 48.00 | -6.50 | -11.93% | 2 | 0 |
| 0.30 | +0.01 | +3.45% | 30 | 793 | 225.00 | - | - | - | - | - |
| 0.23 | +0.01 | +4.55% | 53 | 4,595 | 230.00 | 61.60 | 0.00 | - | 20 | 160 |
| 0.16 | 0.00 | - | 4 | 323 | 235.00 | - | - | - | - | - |
| 0.11 | -0.03 | -21.43% | 21 | 938 | 240.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 20 | 808 | 245.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 481 | 250.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 71 | 255.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 815 | 260.00 | 117.05 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 168 | 265.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 200 | 331 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 62 | 275.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 64 | 280.00 | 130.11 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 1 | 337 | 285.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 721 | 290.00 | 118.96 | -17.94 | -13.10% | 1 | 0 |
© 2022 Yahoo. All rights reserved.
