Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.00 | 0.00 | - | 1 | 2 | 30.00 | 0.01 | 0.00 | - | 50 | 4,219 |
| 112.30 | 0.00 | - | 4 | 22 | 35.00 | 0.01 | 0.00 | - | 1 | 2,062 |
| 106.66 | -5.62 | -5.01% | 4 | 389 | 40.00 | 0.02 | 0.00 | - | 5 | 2,626 |
| 106.50 | 0.00 | - | 238 | 483 | 45.00 | 0.01 | 0.00 | - | 1 | 3,135 |
| 101.73 | 0.00 | - | 2 | 331 | 50.00 | 0.01 | 0.00 | - | 50 | 3,255 |
| 95.40 | 0.00 | - | 2 | 147 | 55.00 | 0.02 | 0.00 | - | 1 | 2,457 |
| 91.76 | 0.00 | - | 2 | 176 | 60.00 | 0.01 | 0.00 | - | 1 | 3,125 |
| 75.37 | 0.00 | - | 50 | 139 | 65.00 | 0.01 | 0.00 | - | 3 | 3,519 |
| 81.40 | 0.00 | - | 2 | 388 | 70.00 | 0.01 | 0.00 | - | 1 | 5,899 |
| 66.05 | 0.00 | - | 2 | 532 | 75.00 | 0.01 | 0.00 | - | 1 | 4,190 |
| 63.98 | 0.00 | - | 1 | 910 | 80.00 | 0.01 | 0.00 | - | 505 | 5,139 |
| 65.30 | 0.00 | - | 29 | 495 | 85.00 | 0.01 | 0.00 | - | 244 | 2,507 |
| 56.39 | 0.00 | - | 1 | 256 | 90.00 | 0.01 | 0.00 | - | 3 | 3,430 |
| 55.25 | 0.00 | - | 21 | 405 | 95.00 | 0.02 | 0.00 | - | 75 | 6,615 |
| 46.87 | 0.00 | - | 8 | 1,238 | 100.00 | 0.03 | 0.00 | - | 236 | 40,175 |
| 43.03 | 0.00 | - | 2 | 481 | 105.00 | 0.03 | -0.01 | -25.00% | 387 | 20,319 |
| 36.50 | -0.66 | -1.78% | 4 | 1,078 | 110.00 | 0.04 | 0.00 | - | 82 | 20,362 |
| 33.92 | 0.00 | - | 1 | 1,156 | 115.00 | 0.05 | -0.01 | -16.67% | 180 | 35,939 |
| 27.60 | -1.21 | -4.20% | 72 | 1,734 | 120.00 | 0.07 | -0.03 | -30.00% | 516 | 28,233 |
| 21.80 | -1.76 | -7.47% | 5 | 2,096 | 125.00 | 0.10 | -0.05 | -33.33% | 832 | 22,993 |
| 18.30 | -1.00 | -5.18% | 15 | 5,898 | 130.00 | 0.19 | -0.07 | -26.92% | 5,401 | 64,343 |
| 13.55 | -0.77 | -5.38% | 155 | 22,769 | 135.00 | 0.39 | -0.14 | -26.42% | 6,097 | 50,508 |
| 9.00 | -0.91 | -9.18% | 984 | 21,844 | 140.00 | 0.96 | -0.18 | -15.79% | 7,655 | 38,888 |
| 7.75 | -1.41 | -15.39% | 126 | 2,708 | 141.00 | 1.17 | -0.12 | -9.30% | 753 | 3,791 |
| 7.00 | -1.35 | -16.17% | 282 | 1,835 | 142.00 | 1.36 | -0.17 | -11.11% | 1,427 | 3,398 |
| 6.34 | -1.21 | -16.03% | 157 | 1,809 | 143.00 | 1.61 | -0.15 | -8.52% | 2,226 | 2,288 |
| 5.97 | -1.13 | -15.92% | 483 | 1,814 | 144.00 | 1.90 | -0.13 | -6.40% | 2,150 | 2,394 |
| 5.30 | -0.73 | -12.11% | 1,816 | 54,120 | 145.00 | 2.25 | -0.13 | -5.46% | 5,503 | 54,892 |
| 4.63 | -0.81 | -14.89% | 1,019 | 1,762 | 146.00 | 2.59 | -0.07 | -2.63% | 1,633 | 3,042 |
| 4.05 | -0.75 | -15.62% | 2,099 | 2,785 | 147.00 | 3.00 | 0.00 | - | 1,796 | 2,688 |
| 3.50 | -0.70 | -16.67% | 1,894 | 3,110 | 148.00 | 3.44 | -0.11 | -3.10% | 1,107 | 3,518 |
| 3.00 | -0.65 | -17.81% | 1,489 | 4,084 | 149.00 | 3.92 | +0.02 | +0.51% | 152 | 2,023 |
| 2.48 | -0.62 | -20.00% | 7,185 | 54,416 | 150.00 | 4.45 | -0.01 | -0.22% | 1,491 | 82,885 |
| 1.58 | -0.45 | -22.17% | 2,710 | 6,851 | 152.50 | 6.33 | +0.58 | +10.09% | 131 | 1,691 |
| 0.88 | -0.37 | -29.60% | 4,026 | 60,036 | 155.00 | 8.31 | +0.76 | +10.07% | 364 | 28,187 |
| 0.48 | -0.27 | -36.00% | 1,072 | 10,243 | 157.50 | 10.40 | +0.90 | +9.47% | 97 | 932 |
| 0.27 | -0.16 | -37.21% | 4,308 | 95,702 | 160.00 | 11.95 | +0.25 | +2.14% | 243 | 53,632 |
| 0.14 | -0.09 | -39.13% | 588 | 6,674 | 162.50 | 15.15 | +0.82 | +5.72% | 65 | 744 |
| 0.09 | -0.04 | -30.77% | 1,211 | 41,506 | 165.00 | 18.80 | +1.95 | +11.57% | 98 | 7,340 |
| 0.06 | -0.02 | -25.00% | 234 | 2,731 | 167.50 | 20.15 | -0.25 | -1.23% | 22 | 4 |
| 0.04 | -0.02 | -33.33% | 813 | 70,499 | 170.00 | 22.70 | +1.27 | +5.93% | 30 | 6,108 |
| 0.02 | -0.02 | -50.00% | 186 | 949 | 172.50 | 22.35 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 225 | 43,575 | 175.00 | 27.80 | +1.06 | +3.96% | 1,067 | 387 |
| 0.02 | -0.01 | -33.33% | 25 | 895 | 177.50 | 28.79 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 1,961 | 46,749 | 180.00 | 33.45 | +2.10 | +6.70% | 4 | 14 |
| 0.01 | -0.01 | -50.00% | 20 | 17,815 | 185.00 | 36.41 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 18 | 22,328 | 190.00 | 46.16 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 10 | 8,981 | 195.00 | 50.78 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 13 | 19,324 | 200.00 | 51.50 | 0.00 | - | 3 | 14 |
| 0.01 | 0.00 | - | 74 | 8,283 | 205.00 | 61.15 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 84 | 4,217 | 210.00 | 66.15 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 4,909 | 215.00 | 78.65 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 12 | 1,902 | 220.00 | 83.65 | 0.00 | - | 24 | 0 |
| 0.01 | 0.00 | - | 1 | 4,531 | 225.00 | 88.65 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 6,841 | 230.00 | 93.65 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 101 | 1,078 | 235.00 | 88.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,605 | 240.00 | 89.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 1,562 | 245.00 | 108.65 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 10 | 1,528 | 250.00 | 100.82 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 158 | 431 | 255.00 | 105.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 1,155 | 260.00 | 108.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3,086 | 265.00 | 118.45 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 2,446 | 270.00 | 133.65 | 0.00 | - | 59 | 0 |
| 0.01 | 0.00 | - | 1,500 | 3,742 | 275.00 | 134.55 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 6 | 4,898 | 280.00 | 130.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 1,591 | 285.00 | 133.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 5,636 | 290.00 | 149.06 | 0.00 | - | 20 | 0 |
© 2022 Yahoo. All rights reserved.
