Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.75 | 0.00 | - | 5 | 0 | 55.00 | 0.01 | 0.00 | - | 27 | 0 |
| 84.35 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 15 | 0 |
| 91.95 | 0.00 | - | 1 | 0 | 65.00 | 0.01 | 0.00 | - | 46 | 0 |
| 70.75 | 0.00 | - | - | 0 | 70.00 | 0.01 | 0.00 | - | 7 | 0 |
| 79.45 | 0.00 | - | 24 | 0 | 75.00 | 0.01 | 0.00 | - | 35 | 0 |
| 76.70 | 0.00 | - | 555 | 0 | 80.00 | 0.01 | 0.00 | - | 12 | 0 |
| 71.91 | 0.00 | - | 7 | 0 | 85.00 | 0.01 | 0.00 | - | 11 | 0 |
| 68.45 | 0.00 | - | 139 | 0 | 90.00 | 0.01 | 0.00 | - | 23 | 0 |
| 51.30 | 0.00 | - | 1 | 0 | 95.00 | 0.01 | 0.00 | - | 179 | 0 |
| 46.83 | 0.00 | - | 2 | 0 | 100.00 | 0.02 | 0.00 | - | 417 | 0 |
| 53.50 | 0.00 | - | 2 | 0 | 105.00 | 0.03 | 0.00 | - | 112 | 0 |
| 37.01 | 0.00 | - | 9 | 0 | 110.00 | 0.04 | 0.00 | - | 675 | 0 |
| 31.65 | 0.00 | - | 23 | 0 | 115.00 | 0.05 | 0.00 | - | 1,131 | 0 |
| 27.00 | 0.00 | - | 96 | 0 | 120.00 | 0.08 | 0.00 | - | 4,547 | 0 |
| 22.05 | 0.00 | - | 18 | 0 | 125.00 | 0.12 | 0.00 | - | 4,336 | 0 |
| 20.80 | 0.00 | - | - | - | 126.00 | 0.15 | 0.00 | - | - | - |
| 19.25 | 0.00 | - | - | - | 127.00 | 0.16 | 0.00 | - | - | - |
| 17.90 | 0.00 | - | - | - | 128.00 | 0.19 | 0.00 | - | - | - |
| 17.95 | 0.00 | - | - | - | 129.00 | 0.24 | 0.00 | - | - | - |
| 16.30 | 0.00 | - | 270 | 0 | 130.00 | 0.24 | 0.00 | - | 13,769 | 0 |
| - | - | - | - | - | 131.00 | 0.29 | 0.00 | - | - | - |
| 13.47 | 0.00 | - | - | - | 132.00 | 0.34 | 0.00 | - | - | - |
| 13.30 | 0.00 | - | - | - | 133.00 | 0.38 | 0.00 | - | - | - |
| 13.60 | 0.00 | - | - | - | 134.00 | 0.45 | 0.00 | - | - | - |
| 12.30 | 0.00 | - | 816 | 0 | 135.00 | 0.54 | 0.00 | - | 15,539 | 0 |
| 12.10 | 0.00 | - | - | - | 136.00 | 0.61 | 0.00 | - | - | - |
| 9.95 | 0.00 | - | - | - | 137.00 | 0.76 | 0.00 | - | - | - |
| 10.21 | 0.00 | - | - | - | 138.00 | 0.86 | 0.00 | - | - | - |
| 8.70 | 0.00 | - | - | - | 139.00 | 0.98 | 0.00 | - | - | - |
| 8.25 | 0.00 | - | 6,841 | 0 | 140.00 | 1.16 | 0.00 | - | 37,796 | 0 |
| 6.80 | 0.00 | - | - | - | 141.00 | 1.39 | 0.00 | - | - | - |
| 6.70 | 0.00 | - | - | - | 142.00 | 1.56 | 0.00 | - | - | - |
| 5.82 | 0.00 | - | - | - | 143.00 | 1.85 | 0.00 | - | - | - |
| 5.17 | 0.00 | - | 7,253 | 0 | 144.00 | 2.19 | 0.00 | - | 9,676 | 0 |
| 4.60 | 0.00 | - | 26,115 | 0 | 145.00 | 2.48 | 0.00 | - | 26,591 | 0 |
| 3.85 | 0.00 | - | 9,731 | 0 | 146.00 | 2.88 | 0.00 | - | 8,534 | 0 |
| 3.40 | 0.00 | - | 15,678 | 0 | 147.00 | 3.30 | 0.00 | - | 10,079 | 0 |
| 2.84 | 0.00 | - | 16,951 | 0 | 148.00 | 3.83 | 0.00 | - | 6,058 | 0 |
| 2.24 | 0.00 | - | 9,986 | 0 | 149.00 | 4.38 | 0.00 | - | 708 | 0 |
| 1.93 | 0.00 | - | 95,390 | 0 | 150.00 | 4.95 | 0.00 | - | 6,713 | 0 |
| 1.09 | 0.00 | - | 19,372 | 0 | 152.50 | 6.57 | 0.00 | - | 2,484 | 0 |
| 0.57 | 0.00 | - | 39,194 | 0 | 155.00 | 8.55 | 0.00 | - | 2,773 | 0 |
| 0.28 | 0.00 | - | 22,659 | 0 | 157.50 | 10.80 | 0.00 | - | 402 | 0 |
| 0.14 | 0.00 | - | 35,225 | 0 | 160.00 | 13.00 | 0.00 | - | 971 | 0 |
| 0.09 | 0.00 | - | 9,947 | 0 | 162.50 | 16.40 | 0.00 | - | 206 | 0 |
| 0.06 | 0.00 | - | 7,498 | 0 | 165.00 | 18.12 | 0.00 | - | 861 | 0 |
| 0.04 | 0.00 | - | 1,848 | 0 | 167.50 | 19.96 | 0.00 | - | 182 | 0 |
| 0.03 | 0.00 | - | 5,785 | 0 | 170.00 | 23.87 | 0.00 | - | 215 | 0 |
| 0.03 | 0.00 | - | 1,391 | 0 | 172.50 | 26.49 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 1,729 | 0 | 175.00 | 28.99 | 0.00 | - | 257 | 0 |
| 0.02 | 0.00 | - | 648 | 0 | 177.50 | 31.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,083 | 0 | 180.00 | 33.88 | 0.00 | - | 60 | 0 |
| 0.01 | 0.00 | - | 668 | 0 | 182.50 | 36.81 | 0.00 | - | 62 | 0 |
| 0.01 | 0.00 | - | 451 | 0 | 185.00 | 39.35 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 223 | 0 | 187.50 | 31.75 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 286 | 0 | 190.00 | 43.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 9 | 0 | 192.50 | 27.30 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 21 | 0 | 195.00 | 42.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 179 | 0 | 200.00 | 54.06 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 205.00 | 48.98 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 210.00 | 63.70 | 0.00 | - | 72 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 0 | 220.00 | 65.72 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 197 | 0 | 225.00 | 83.20 | 0.00 | - | 73 | 0 |
| 0.01 | 0.00 | - | 22 | 0 | 230.00 | 72.00 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 235.00 | 75.10 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 240.00 | 84.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 56 | 0 | 245.00 | 86.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 250.00 | 96.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 250 | 0 | 255.00 | 97.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 260.00 | 102.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 270.00 | 118.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 280.00 | 135.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 290.00 | 123.04 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 300.00 | 160.70 | 0.00 | - | 33 | 0 |
© 2022 Yahoo. All rights reserved.
