Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.50 | 0.00 | - | 47 | 186 | 30.00 | 0.01 | 0.00 | - | 1 | 57 |
| 134.40 | 0.00 | - | 4 | 58 | 35.00 | 0.01 | 0.00 | - | - | 1 |
| 127.75 | 0.00 | - | 1 | 1 | 40.00 | 0.03 | 0.00 | - | 1 | 1 |
| 120.70 | 0.00 | - | 105 | 0 | 45.00 | 0.01 | 0.00 | - | - | 2 |
| 119.55 | 0.00 | - | 6 | 53 | 50.00 | 0.01 | 0.00 | - | 1 | 287 |
| 114.50 | 0.00 | - | 4 | 24 | 55.00 | 0.02 | 0.00 | - | 1 | 241 |
| 108.55 | 0.00 | - | 40 | 47 | 60.00 | 0.01 | 0.00 | - | 10 | 993 |
| 104.50 | 0.00 | - | 6 | 82 | 65.00 | 0.01 | 0.00 | - | 1 | 2,508 |
| 100.05 | +2.15 | +2.20% | 14 | 49 | 70.00 | 0.01 | 0.00 | - | 410 | 1,647 |
| 93.05 | 0.00 | - | 48 | 37 | 75.00 | 0.01 | 0.00 | - | 42 | 868 |
| 89.25 | 0.00 | - | 10 | 41 | 80.00 | 0.01 | 0.00 | - | 5 | 3,094 |
| 85.45 | 0.00 | - | 5 | 73 | 85.00 | 0.01 | 0.00 | - | 118 | 1,600 |
| 77.80 | 0.00 | - | 24 | 42 | 90.00 | 0.01 | 0.00 | - | 5 | 4,566 |
| 73.20 | 0.00 | - | 6 | 41 | 95.00 | 0.01 | 0.00 | - | 1 | 3,035 |
| 70.40 | +2.00 | +2.92% | 6 | 293 | 100.00 | 0.01 | 0.00 | - | 52 | 18,074 |
| 63.05 | 0.00 | - | 7 | 44 | 105.00 | 0.01 | 0.00 | - | 11 | 31,248 |
| 61.60 | +3.85 | +6.67% | 9 | 237 | 110.00 | 0.01 | 0.00 | - | 5 | 12,468 |
| 56.82 | +2.97 | +5.52% | 66 | 714 | 115.00 | 0.01 | 0.00 | - | 31 | 32,835 |
| 51.98 | +3.18 | +6.52% | 97 | 260 | 120.00 | 0.01 | -0.03 | -75.00% | 24 | 36,584 |
| 46.32 | +1.90 | +4.28% | 7 | 113 | 125.00 | 0.01 | 0.00 | - | 9 | 28,472 |
| 40.92 | +1.22 | +3.07% | 14 | 320 | 130.00 | 0.01 | 0.00 | - | 196 | 52,987 |
| 36.45 | +2.19 | +6.39% | 22 | 426 | 135.00 | 0.01 | -0.01 | -50.00% | 378 | 58,427 |
| 34.80 | +1.20 | +3.57% | 18 | 61 | 137.00 | 0.01 | -0.01 | -50.00% | 15 | 1,681 |
| 33.97 | +2.87 | +9.23% | 2 | 132 | 138.00 | 0.01 | -0.01 | -50.00% | 176 | 1,788 |
| 32.07 | +1.52 | +4.98% | 15 | 111 | 139.00 | 0.01 | -0.02 | -66.67% | 1,087 | 1,444 |
| 31.89 | +3.34 | +11.70% | 79 | 6,618 | 140.00 | 0.01 | -0.01 | -50.00% | 910 | 43,646 |
| 30.57 | +2.17 | +7.64% | 15 | 665 | 141.00 | 0.01 | -0.02 | -66.67% | 10 | 1,082 |
| 29.97 | +3.95 | +15.18% | 28 | 956 | 142.00 | 0.01 | -0.02 | -66.67% | 93 | 10,928 |
| 28.39 | +1.79 | +6.73% | 3 | 1,191 | 143.00 | 0.02 | -0.01 | -33.33% | 15 | 2,114 |
| 25.68 | 0.00 | - | 1 | 640 | 144.00 | 0.02 | -0.01 | -33.33% | 84 | 11,350 |
| 27.00 | +3.20 | +13.45% | 216 | 66,771 | 145.00 | 0.03 | -0.01 | -25.00% | 1,137 | 87,598 |
| 24.93 | +2.23 | +9.82% | 8 | 669 | 146.00 | 0.02 | -0.02 | -50.00% | 362 | 1,909 |
| 25.00 | +3.45 | +16.01% | 86 | 701 | 147.00 | 0.02 | -0.02 | -50.00% | 390 | 2,974 |
| 23.65 | +2.28 | +10.67% | 20 | 650 | 148.00 | 0.03 | -0.03 | -50.00% | 505 | 2,654 |
| 23.00 | +3.38 | +17.23% | 33 | 1,438 | 149.00 | 0.03 | -0.04 | -57.14% | 515 | 9,003 |
| 22.05 | +3.61 | +19.58% | 1,355 | 20,299 | 150.00 | 0.03 | -0.04 | -57.14% | 1,906 | 58,984 |
| 19.56 | +3.46 | +21.49% | 126 | 3,839 | 152.50 | 0.06 | -0.04 | -40.00% | 1,373 | 5,990 |
| 17.17 | +3.64 | +26.90% | 1,319 | 24,566 | 155.00 | 0.08 | -0.06 | -42.86% | 7,482 | 28,912 |
| 14.49 | +3.25 | +28.91% | 446 | 6,169 | 157.50 | 0.10 | -0.14 | -58.33% | 6,434 | 8,950 |
| 12.30 | +3.40 | +38.20% | 3,365 | 27,647 | 160.00 | 0.14 | -0.25 | -64.10% | 18,077 | 43,150 |
| 9.72 | +3.19 | +48.85% | 945 | 7,163 | 162.50 | 0.22 | -0.44 | -66.67% | 7,737 | 14,160 |
| 7.50 | +3.00 | +66.67% | 5,562 | 40,223 | 165.00 | 0.37 | -0.74 | -66.67% | 36,804 | 31,850 |
| 5.30 | +2.50 | +89.29% | 6,439 | 15,584 | 167.50 | 0.65 | -1.15 | -63.89% | 35,506 | 12,744 |
| 3.32 | +1.79 | +116.99% | 47,004 | 38,256 | 170.00 | 1.20 | -1.72 | -58.90% | 52,468 | 11,174 |
| 1.77 | +1.07 | +152.86% | 45,395 | 20,432 | 172.50 | 2.12 | -2.68 | -55.83% | 13,097 | 1,230 |
| 0.74 | +0.47 | +174.07% | 49,167 | 47,706 | 175.00 | 3.60 | -3.25 | -47.45% | 5,411 | 4,729 |
| 0.24 | +0.14 | +140.00% | 31,938 | 36,166 | 177.50 | 5.60 | -3.65 | -39.46% | 769 | 350 |
| 0.08 | +0.05 | +166.67% | 14,556 | 19,083 | 180.00 | 7.90 | -3.83 | -32.65% | 1,113 | 1,176 |
| 0.03 | 0.00 | - | 1,703 | 1,376 | 182.50 | 10.75 | -3.10 | -22.38% | 87 | 7 |
| 0.02 | 0.00 | - | 1,006 | 11,526 | 185.00 | 13.00 | -3.35 | -20.49% | 58 | 39 |
| 0.01 | 0.00 | - | 204 | 409 | 187.50 | 15.60 | -1.80 | -10.34% | 3 | 16 |
| 0.02 | 0.00 | - | 541 | 10,356 | 190.00 | 18.20 | -3.15 | -14.75% | 29 | 4 |
| 0.01 | 0.00 | - | 239 | 2,730 | 192.50 | 21.15 | -1.85 | -8.04% | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 3,228 | 195.00 | 24.05 | -1.65 | -6.42% | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 333 | 197.50 | 27.15 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 5,329 | 200.00 | 28.20 | -1.80 | -6.00% | 24 | 1 |
| 0.01 | 0.00 | - | 2 | 3,364 | 205.00 | 37.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 2,851 | 210.00 | 41.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 3,299 | 215.00 | 45.00 | -1.80 | -3.85% | 14 | 0 |
| 0.01 | 0.00 | - | 1 | 3,391 | 220.00 | 59.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,753 | 225.00 | 53.00 | -2.10 | -3.81% | 1 | 1 |
| 0.01 | 0.00 | - | 80 | 538 | 230.00 | 63.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 811 | 235.00 | 67.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 89 | 1,706 | 240.00 | 69.50 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 373 | 1,369 | 245.00 | 76.40 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 10 | 893 | 250.00 | 82.05 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 860 | 255.00 | 87.05 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 102 | 3,062 | 260.00 | 88.40 | -1.35 | -1.50% | 2 | 2 |
© 2022 Yahoo. All rights reserved.
