Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.24-1.75 (-1.32%)
At close: 4:00PM EDT
131.03 -0.21 (-0.16%)
After hours: 7:59PM EDT
Calls
16 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.50 | +3.90 | +5.37% | 1 | 1,008 | 55.00 | 0.01 | 0.00 | - | 4 | 3,344 |
| 69.70 | 0.00 | - | 20 | 0 | 60.00 | 0.01 | 0.00 | - | 13 | 0 |
| 59.64 | 0.00 | - | 2 | 112 | 62.50 | 0.01 | 0.00 | - | 20 | 0 |
| 65.15 | 0.00 | - | 1 | 0 | 65.00 | 0.01 | 0.00 | - | 1 | 285 |
| 52.14 | 0.00 | - | 2 | 0 | 67.50 | 0.02 | 0.00 | - | 42 | 0 |
| 61.10 | +0.97 | +1.61% | 10 | 0 | 70.00 | 0.01 | 0.00 | - | 1 | 0 |
| 53.77 | 0.00 | - | 2 | 62 | 72.50 | 0.01 | 0.00 | - | 3 | 909 |
| 55.27 | 0.00 | - | 4 | 0 | 75.00 | 0.01 | 0.00 | - | 4 | 2,571 |
| 53.45 | -3.85 | -6.72% | 16 | 51 | 77.50 | 0.01 | 0.00 | - | 4 | 0 |
| 50.97 | -0.63 | -1.22% | 37 | 2,481 | 80.00 | 0.01 | 0.00 | - | 1 | 2,789 |
| 49.05 | +0.26 | +0.53% | 7 | 113 | 82.50 | 0.01 | 0.00 | - | 3 | 0 |
| 47.11 | -0.06 | -0.13% | 3 | 0 | 85.00 | 0.01 | 0.00 | - | 120 | 0 |
| 43.80 | -0.14 | -0.32% | 34 | 173 | 87.50 | 0.01 | 0.00 | - | 10 | 1,701 |
| 41.15 | -1.65 | -3.86% | 38 | 2,176 | 90.00 | 0.01 | 0.00 | - | 1 | 5,884 |
| 40.12 | -1.18 | -2.86% | 3 | 404 | 91.25 | 0.01 | 0.00 | - | 10 | 0 |
| 38.64 | 0.00 | - | 2 | 0 | 92.50 | 0.01 | 0.00 | - | 356 | 0 |
| 38.46 | +9.16 | +31.26% | 1 | 376 | 93.75 | 0.01 | 0.00 | - | 752 | 0 |
| 36.28 | -1.34 | -3.56% | 11 | 0 | 95.00 | 0.01 | 0.00 | - | 367 | 7,636 |
| 25.32 | 0.00 | - | 1 | 538 | 96.25 | 0.01 | 0.00 | - | 964 | 5,387 |
| 33.81 | -1.67 | -4.71% | 16 | 2,306 | 97.50 | 0.01 | 0.00 | - | 442 | 3,253 |
| 31.42 | 0.00 | - | 24 | 0 | 98.75 | 0.01 | 0.00 | - | 3 | 0 |
| 31.55 | -1.45 | -4.39% | 193 | 3,430 | 100.00 | 0.01 | -0.01 | -50.00% | 62 | 0 |
| 30.70 | -0.85 | -2.69% | 2 | 128 | 101.25 | 0.02 | 0.00 | - | 15 | 0 |
| 28.85 | -1.50 | -4.94% | 19 | 0 | 102.50 | 0.02 | 0.00 | - | 84 | 0 |
| 28.02 | -0.28 | -0.99% | 22 | 0 | 103.75 | 0.02 | 0.00 | - | 110 | 3,971 |
| 26.27 | -1.38 | -4.99% | 22 | 0 | 105.00 | 0.01 | -0.01 | -50.00% | 299 | 15,962 |
| 25.49 | -1.21 | -4.53% | 17 | 348 | 106.25 | 0.01 | -0.01 | -50.00% | 109 | 0 |
| 23.82 | -1.35 | -5.36% | 274 | 1,633 | 107.50 | 0.02 | 0.00 | - | 531 | 6,530 |
| 21.40 | 0.00 | - | 7 | 27 | 108.00 | 0.02 | -0.01 | -33.33% | 29 | 0 |
| 22.45 | -1.55 | -6.46% | 6 | 1,599 | 108.75 | 0.02 | -0.01 | -33.33% | 115 | 4,770 |
| 23.31 | 0.00 | - | 89 | 147 | 109.00 | 0.02 | -0.01 | -33.33% | 477 | 1,270 |
| 21.31 | -1.74 | -7.55% | 835 | 4,099 | 110.00 | 0.02 | -0.02 | -50.00% | 1,398 | 0 |
| 19.85 | -2.15 | -9.77% | 2 | 0 | 111.00 | 0.02 | -0.02 | -50.00% | 38 | 1,142 |
| 20.15 | +0.10 | +0.50% | 19 | 721 | 111.25 | 0.02 | -0.02 | -50.00% | 36 | 5,863 |
| 19.44 | -0.86 | -4.24% | 10 | 59 | 112.00 | 0.02 | -0.03 | -60.00% | 315 | 1,695 |
| 18.97 | -1.57 | -7.64% | 11 | 1,810 | 112.50 | 0.02 | -0.04 | -66.67% | 774 | 13,260 |
| 19.10 | +0.65 | +3.52% | 2 | 0 | 113.00 | 0.02 | -0.03 | -60.00% | 737 | 2,238 |
| 17.60 | -1.55 | -8.09% | 36 | 1,336 | 113.75 | 0.03 | -0.03 | -50.00% | 336 | 5,140 |
| 18.90 | 0.00 | - | 9 | 179 | 114.00 | 0.03 | -0.03 | -50.00% | 169 | 2,414 |
| 16.32 | -1.63 | -9.08% | 119 | 28,954 | 115.00 | 0.04 | -0.02 | -33.33% | 1,355 | 60,389 |
| 15.40 | -1.23 | -7.40% | 23 | 0 | 116.00 | 0.04 | -0.03 | -42.86% | 390 | 3,484 |
| 14.92 | -1.88 | -11.19% | 123 | 3,835 | 116.25 | 0.05 | -0.03 | -37.50% | 313 | 0 |
| 13.95 | -2.08 | -12.98% | 4 | 0 | 117.00 | 0.05 | -0.03 | -37.50% | 127 | 0 |
| 13.80 | -1.75 | -11.25% | 139 | 0 | 117.50 | 0.05 | -0.04 | -44.44% | 1,056 | 0 |
| 13.00 | -2.00 | -13.33% | 74 | 957 | 118.00 | 0.05 | -0.05 | -50.00% | 737 | 3,626 |
| 12.56 | -1.44 | -10.29% | 104 | 5,383 | 118.75 | 0.05 | -0.03 | -37.50% | 1,091 | 0 |
| 12.45 | -1.29 | -9.39% | 30 | 1,438 | 119.00 | 0.06 | -0.03 | -33.33% | 781 | 0 |
| 11.30 | -1.80 | -13.74% | 5,891 | 57,503 | 120.00 | 0.07 | -0.04 | -36.36% | 3,125 | 79,253 |
| 10.39 | -1.66 | -13.78% | 319 | 2,572 | 121.00 | 0.07 | -0.04 | -36.36% | 1,489 | 2,933 |
| 10.15 | -1.66 | -14.06% | 75 | 14,570 | 121.25 | 0.08 | -0.05 | -38.46% | 657 | 15,750 |
| 9.50 | -1.43 | -13.08% | 855 | 5,341 | 122.00 | 0.08 | -0.06 | -42.86% | 2,059 | 4,719 |
| 8.90 | -1.70 | -16.04% | 288 | 35,630 | 122.50 | 0.09 | -0.05 | -35.71% | 1,070 | 37,365 |
| 8.59 | -1.51 | -14.95% | 573 | 6,644 | 123.00 | 0.09 | -0.06 | -40.00% | 2,977 | 4,991 |
| 7.64 | -1.75 | -18.64% | 323 | 18,475 | 123.75 | 0.10 | -0.06 | -37.50% | 764 | 18,296 |
| 7.50 | -1.65 | -18.03% | 585 | 0 | 124.00 | 0.11 | -0.05 | -31.25% | 2,915 | 10,565 |
| 6.50 | -1.65 | -20.25% | 10,461 | 97,704 | 125.00 | 0.15 | -0.04 | -21.05% | 10,693 | 0 |
| 5.50 | -1.70 | -23.61% | 1,069 | 9,052 | 126.00 | 0.21 | -0.02 | -8.70% | 4,508 | 5,511 |
| 5.30 | -1.70 | -24.29% | 446 | 0 | 126.25 | 0.22 | -0.03 | -12.00% | 2,345 | 9,376 |
| 4.65 | -1.62 | -25.84% | 4,919 | 0 | 127.00 | 0.30 | +0.01 | +3.45% | 5,260 | 7,741 |
| 4.14 | -1.66 | -28.62% | 2,222 | 0 | 127.50 | 0.36 | 0.00 | - | 3,118 | 0 |
| 3.75 | -1.60 | -29.91% | 4,863 | 16,703 | 128.00 | 0.44 | +0.05 | +12.82% | 7,355 | 5,510 |
| 3.15 | -1.60 | -33.68% | 1,764 | 9,041 | 128.75 | 0.61 | +0.12 | +24.49% | 4,249 | 17,784 |
| 2.99 | -1.56 | -34.29% | 4,094 | 17,867 | 129.00 | 0.64 | +0.12 | +23.08% | 10,450 | 0 |
| 2.31 | -1.34 | -36.71% | 39,050 | 83,954 | 130.00 | 0.96 | +0.21 | +28.00% | 40,995 | 0 |
| 1.71 | -1.26 | -42.42% | 31,923 | 15,633 | 131.00 | 1.37 | +0.37 | +37.00% | 21,130 | 5,108 |
| 1.54 | -1.27 | -45.20% | 15,357 | 0 | 131.25 | 1.49 | +0.40 | +36.70% | 10,553 | 4,050 |
| 1.24 | -1.11 | -47.23% | 87,846 | 25,684 | 132.00 | 1.87 | +0.51 | +37.50% | 19,887 | 4,879 |
| 1.04 | -1.03 | -49.76% | 38,632 | 17,883 | 132.50 | 2.23 | +0.64 | +40.25% | 4,959 | 7,224 |
| 0.87 | -0.88 | -50.29% | 62,282 | 20,734 | 133.00 | 2.54 | +0.69 | +37.30% | 3,310 | 2,034 |
| 0.67 | -0.80 | -54.42% | 10,486 | 0 | 133.75 | 3.05 | +0.82 | +36.77% | 570 | 0 |
| 0.42 | -0.60 | -58.82% | 94,497 | 0 | 135.00 | 4.10 | +1.07 | +35.31% | 1,755 | 0 |
| 0.24 | -0.45 | -65.22% | 6,051 | 11,930 | 136.25 | 5.25 | +1.30 | +32.91% | 127 | 2,352 |
| 0.16 | -0.30 | -65.22% | 6,144 | 0 | 137.50 | 6.70 | +1.64 | +32.41% | 70 | 0 |
| 0.10 | -0.21 | -67.74% | 4,514 | 13,140 | 138.75 | 7.60 | +1.16 | +18.01% | 148 | 1,239 |
| 0.07 | -0.16 | -69.57% | 33,864 | 140,334 | 140.00 | 8.60 | +1.38 | +19.11% | 746 | 87,801 |
| 0.05 | -0.10 | -66.67% | 5,559 | 9,879 | 141.25 | 9.75 | +0.50 | +5.41% | 211 | 1,421 |
| 0.03 | -0.07 | -70.00% | 7,249 | 5,433 | 143.00 | 11.71 | +0.80 | +7.33% | 14 | 0 |
| 0.02 | -0.07 | -77.78% | 742 | 0 | 144.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 3,172 | 55,654 | 145.00 | 13.65 | +1.39 | +11.34% | 84 | 0 |
| 0.02 | -0.03 | -60.00% | 895 | 0 | 146.00 | 14.30 | +1.26 | +9.66% | 29 | 21 |
| 0.02 | -0.03 | -60.00% | 2,481 | 0 | 147.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 38 | 0 | 148.00 | 15.75 | +0.60 | +3.96% | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 1,019 | 1,541 | 149.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1,746 | 52,121 | 150.00 | 18.78 | +1.69 | +9.89% | 108 | 0 |
| 0.01 | -0.01 | -50.00% | 2,301 | 23,831 | 155.00 | 23.17 | +1.12 | +5.08% | 30 | 0 |
| 0.01 | 0.00 | - | 3,774 | 106,338 | 160.00 | 28.10 | -8.93 | -24.12% | 6 | 0 |
| 0.01 | 0.00 | - | 1,003 | 0 | 165.00 | 39.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 13,279 | 170.00 | 38.88 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 6,536 | 175.00 | 54.39 | 0.00 | - | 8 | 34 |
| 0.01 | 0.00 | - | 8 | 7,679 | 180.00 | 56.69 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 10 | 3,869 | 185.00 | 63.81 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3,329 | 190.00 | 68.25 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 25 | 2,990 | 195.00 | 62.15 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 39 | 0 | 200.00 | 79.65 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 1,419 | 210.00 | 78.65 | -7.75 | -8.97% | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 225.00 | 93.50 | -11.65 | -11.08% | 2 | 0 |
| - | - | - | - | - | 240.00 | 3.56 | +0.02 | +0.56% | - | - |
| 0.01 | 0.00 | - | 2 | 23,898 | 250.00 | 118.50 | -11.80 | -9.06% | 2 | 0 |
| - | - | - | - | - | 280.00 | 5.60 | 0.00 | - | 1 | 12 |
| 213.00 | 0.00 | - | - | 8 | 290.00 | 6.72 | -0.01 | -0.15% | - | 2 |
| 211.40 | +0.01 | +0.00% | - | - | 300.00 | 7.65 | +0.40 | +5.52% | - | 8 |
| - | - | - | - | - | 310.00 | 8.05 | +0.70 | +9.52% | 88 | - |
| - | - | - | - | - | 320.00 | 9.00 | +0.60 | +7.14% | 74 | 31 |
| - | - | - | - | - | 330.00 | 10.04 | -0.01 | -0.10% | - | 10 |
| 152.92 | +0.01 | +0.01% | - | 7 | 350.00 | 12.92 | -0.01 | -0.08% | 1 | 2 |
| - | - | - | - | - | 360.00 | 15.52 | +0.02 | +0.13% | - | 20 |
| - | - | - | - | - | 370.00 | 15.92 | +0.02 | +0.13% | - | - |
| 138.80 | -0.01 | -0.01% | 1 | 101 | 375.00 | 17.44 | -0.01 | -0.06% | - | 1 |
| 142.20 | -0.01 | -0.01% | - | 2 | 380.00 | 17.52 | +0.02 | +0.11% | - | 28 |
| 140.16 | +0.02 | +0.01% | - | 10 | 385.00 | 18.76 | +0.01 | +0.05% | - | 26 |
| 133.92 | -0.01 | -0.01% | 4 | 20 | 390.00 | 19.92 | +0.02 | +0.10% | - | - |
| 119.20 | 0.00 | - | - | 1 | 395.00 | 21.16 | +0.01 | +0.05% | - | 12 |
| 127.85 | 0.00 | - | 1 | 4 | 400.00 | 24.25 | +0.43 | +1.81% | 2 | 76 |
| - | - | - | - | - | 405.00 | 26.78 | 0.00 | - | - | 2 |
| 119.58 | 0.00 | - | - | - | 410.00 | 26.65 | +0.75 | +2.90% | 1 | 2 |
| - | - | - | - | - | 415.00 | 27.50 | 0.00 | - | 17 | 38 |
| 110.98 | 0.00 | - | - | 13 | 420.00 | 30.00 | 0.00 | - | - | - |
| 102.60 | 0.00 | - | - | 9 | 425.00 | 31.45 | 0.00 | - | - | - |
| 104.84 | 0.00 | - | - | 4 | 430.00 | 34.05 | +1.75 | +5.42% | 2 | 7 |
| 101.45 | 0.00 | - | - | - | 435.00 | 32.99 | 0.00 | - | - | 2 |
| 98.57 | 0.00 | - | - | 4 | 440.00 | 37.85 | 0.00 | - | 1 | 96 |
| 95.32 | 0.00 | - | - | 1 | 445.00 | - | - | - | - | - |
| 91.10 | -4.46 | -4.67% | 1 | 0 | 450.00 | 40.26 | +0.06 | +0.15% | 3 | 0 |
| 85.76 | 0.00 | - | 1 | 0 | 455.00 | - | - | - | - | - |
| 88.00 | 0.00 | - | 1 | 0 | 460.00 | 45.37 | +2.22 | +5.14% | 20 | 0 |
| - | - | - | - | - | 465.00 | 45.76 | 0.00 | - | - | - |
| 83.00 | +1.85 | +2.28% | 7 | 29 | 470.00 | 48.10 | 0.00 | - | 28 | 28 |
| 79.03 | 0.00 | - | 1 | 11 | 475.00 | 52.18 | 0.00 | - | - | - |
| 78.05 | 0.00 | - | 3 | 0 | 480.00 | 52.55 | 0.00 | - | 28 | 28 |
| 72.32 | -2.38 | -3.19% | 5 | 20 | 485.00 | 56.27 | +2.54 | +4.73% | 1 | 35 |
| 69.65 | -1.02 | -1.44% | 4 | 31 | 490.00 | 57.62 | -0.13 | -0.23% | 1 | 32 |
| 69.15 | 0.00 | - | 2 | 0 | 495.00 | 62.55 | 0.00 | - | - | 1 |
| 68.45 | +2.10 | +3.17% | 19 | 0 | 500.00 | 64.70 | -2.30 | -3.43% | 3 | 0 |
| 65.05 | -0.45 | -0.69% | 36 | 58 | 505.00 | 67.25 | -1.05 | -1.54% | 7 | - |
| 60.00 | -3.55 | -5.59% | 9 | 0 | 510.00 | 71.80 | 0.00 | - | - | 3 |
| 61.00 | +1.68 | +2.83% | 2 | 13 | 515.00 | - | - | - | - | - |
| 58.71 | -0.49 | -0.83% | 14 | 128 | 520.00 | 72.30 | 0.00 | - | - | 19 |
| 56.79 | 0.00 | - | 1 | 108 | 525.00 | 74.65 | 0.00 | - | - | 9 |
| 54.20 | -0.85 | -1.54% | 5 | 75 | 530.00 | - | - | - | - | - |
| 50.90 | -2.75 | -5.13% | 10 | 0 | 535.00 | 83.60 | 0.00 | - | - | 1 |
| 51.38 | +0.28 | +0.55% | 12 | 107 | 540.00 | 84.90 | 0.00 | - | - | 15 |
| 47.69 | 0.00 | - | 1 | 17 | 545.00 | 89.20 | 0.00 | - | - | 12 |
| 46.00 | -2.02 | -4.21% | 5 | 92 | 550.00 | 88.80 | 0.00 | - | - | - |
| 46.35 | 0.00 | - | 2 | 0 | 555.00 | 95.65 | 0.00 | - | - | - |
| 44.00 | -0.60 | -1.35% | 30 | 148 | 560.00 | - | - | - | - | - |
| 41.41 | +1.41 | +3.52% | 6 | 11 | 565.00 | 109.70 | 0.00 | - | - | 25 |
| 37.85 | -1.80 | -4.54% | 1 | 21 | 580.00 | 111.10 | 0.00 | - | - | 1 |
| 32.75 | -0.75 | -2.24% | 25 | 247 | 600.00 | - | - | - | - | - |
| 29.35 | -0.80 | -2.65% | 7 | 25 | 620.00 | - | - | - | - | - |
| 24.93 | -0.57 | -2.24% | 1 | 53 | 640.00 | - | - | - | - | - |
| 23.00 | +1.00 | +4.55% | 1 | 10 | 660.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 3 | 22 | 680.00 | - | - | - | - | - |
| 18.15 | -0.25 | -1.36% | 13 | - | 700.00 | - | - | - | - | - |
| 15.65 | -0.85 | -5.15% | 4 | 255 | 720.00 | - | - | - | - | - |
| 14.00 | -1.00 | -6.67% | 3 | - | 740.00 | - | - | - | - | - |
| 10.75 | -0.35 | -3.15% | 59 | 1 | 800.00 | - | - | - | - | - |
| 7.32 | -0.33 | -4.31% | 18 | 10 | 900.00 | - | - | - | - | - |
| 5.55 | -0.45 | -7.50% | 27 | 38 | 1,000.00 | 495.40 | 0.00 | - | - | - |
© 2021 Verizon Media. All rights reserved.
