Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.44 | -16.01 | -7.07% | 11 | 1 | 5.00 | 0.01 | 0.00 | - | 1 | 7 |
| 196.59 | 0.00 | - | - | 0 | 15.00 | - | - | - | - | - |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 3 | 3 |
| 196.60 | 0.00 | - | - | 3 | 25.00 | 0.01 | 0.00 | - | 1 | 3 |
| 198.70 | 0.00 | - | 1 | 6 | 30.00 | 0.01 | 0.00 | - | - | 1 |
| 185.45 | 0.00 | - | 1 | 41 | 40.00 | - | - | - | - | - |
| 125.46 | 0.00 | - | 2 | 2 | 50.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 251 | 255 |
| 167.90 | 0.00 | - | 1 | 6 | 60.00 | 0.01 | 0.00 | - | 100 | 281 |
| 156.22 | 0.00 | - | 3 | 3 | 65.00 | 0.01 | 0.00 | - | 3 | 188 |
| 114.03 | 0.00 | - | - | 1 | 70.00 | 0.01 | 0.00 | - | 60 | 289 |
| 149.08 | 0.00 | - | - | 1 | 75.00 | 0.01 | 0.00 | - | 1 | 303 |
| 147.20 | 0.00 | - | 1 | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 310 |
| 139.75 | 0.00 | - | 16 | 16 | 85.00 | 0.04 | 0.00 | - | 60 | 109 |
| 134.80 | 0.00 | - | 2 | 8 | 90.00 | 0.02 | 0.00 | - | 20 | 251 |
| 132.46 | 0.00 | - | 1 | 7 | 95.00 | 0.01 | 0.00 | - | 1 | 119 |
| 123.30 | 0.00 | - | 5 | 48 | 100.00 | 0.01 | 0.00 | - | 1 | 1,967 |
| 116.30 | 0.00 | - | 6 | 15 | 105.00 | 0.01 | 0.00 | - | 10 | 263 |
| 119.40 | 0.00 | - | 1 | 431 | 110.00 | 0.01 | -0.01 | -50.00% | 4,900 | 775 |
| 104.66 | 0.00 | - | 2 | 44 | 115.00 | 0.02 | +0.01 | +100.00% | 5,075 | 2,456 |
| 108.65 | 0.00 | - | 2 | 98 | 120.00 | 0.02 | 0.00 | - | 7,775 | 2,488 |
| 94.50 | 0.00 | - | 2 | 132 | 125.00 | 0.03 | +0.01 | +50.00% | 7,612 | 4,002 |
| 92.30 | 0.00 | - | 2 | 312 | 130.00 | 0.03 | 0.00 | - | 1,070 | 3,366 |
| 84.40 | 0.00 | - | 1 | 84 | 135.00 | 0.04 | 0.00 | - | 1,066 | 5,123 |
| 80.22 | 0.00 | - | 20 | 169 | 140.00 | 0.04 | 0.00 | - | 85 | 4,573 |
| 79.06 | 0.00 | - | 1 | 64 | 145.00 | 0.06 | +0.01 | +20.00% | 20 | 5,293 |
| 66.40 | -8.00 | -10.75% | 2 | 419 | 150.00 | 0.07 | 0.00 | - | 144 | 8,214 |
| 68.50 | 0.00 | - | 16 | 475 | 155.00 | 0.10 | +0.02 | +25.00% | 29 | 3,298 |
| 56.72 | -6.73 | -10.61% | 2 | 336 | 160.00 | 0.12 | +0.01 | +9.09% | 23 | 4,100 |
| 52.65 | -6.05 | -10.31% | 10 | 574 | 165.00 | 0.16 | +0.03 | +23.08% | 107 | 4,974 |
| 46.80 | -7.60 | -13.97% | 12 | 1,898 | 170.00 | 0.18 | +0.01 | +5.88% | 2,176 | 11,183 |
| 41.40 | -8.55 | -17.12% | 18 | 2,362 | 175.00 | 0.25 | +0.04 | +19.05% | 35 | 11,204 |
| 37.32 | -6.50 | -14.83% | 49 | 4,324 | 180.00 | 0.35 | +0.10 | +40.00% | 207 | 13,609 |
| 31.86 | -6.85 | -17.70% | 34 | 2,856 | 185.00 | 0.47 | +0.14 | +42.42% | 6,129 | 13,032 |
| 27.35 | -6.84 | -20.01% | 197 | 10,750 | 190.00 | 0.68 | +0.23 | +51.11% | 2,077 | 15,555 |
| 22.10 | -7.06 | -24.21% | 154 | 3,623 | 195.00 | 1.02 | +0.40 | +64.52% | 2,725 | 24,113 |
| 18.15 | -6.29 | -25.74% | 216 | 16,711 | 200.00 | 1.55 | +0.65 | +71.43% | 7,799 | 38,769 |
| 14.11 | -5.64 | -28.56% | 295 | 7,318 | 205.00 | 2.40 | +1.05 | +77.78% | 3,457 | 14,481 |
| 10.30 | -5.40 | -34.39% | 1,456 | 11,470 | 210.00 | 3.66 | +1.62 | +79.41% | 14,188 | 25,205 |
| 7.07 | -4.63 | -39.47% | 3,234 | 16,274 | 215.00 | 5.44 | +2.34 | +76.22% | 6,692 | 17,876 |
| 4.55 | -3.70 | -45.12% | 3,821 | 26,244 | 220.00 | 7.92 | +3.17 | +66.74% | 2,370 | 16,223 |
| 2.64 | -2.77 | -50.83% | 7,993 | 20,810 | 225.00 | 11.13 | +4.23 | +61.30% | 636 | 14,196 |
| 1.47 | -1.83 | -55.45% | 7,769 | 40,123 | 230.00 | 15.10 | +5.23 | +52.99% | 1,085 | 13,298 |
| 0.80 | -1.06 | -56.99% | 5,742 | 41,321 | 235.00 | 19.95 | +6.60 | +49.44% | 19 | 5,144 |
| 0.42 | -0.57 | -57.00% | 4,088 | 27,336 | 240.00 | 24.25 | +6.25 | +34.72% | 259 | 1,636 |
| 0.24 | -0.28 | -53.85% | 1,001 | 13,739 | 245.00 | 29.59 | +8.28 | +38.86% | 10 | 126 |
| 0.15 | -0.13 | -46.43% | 1,838 | 42,407 | 250.00 | 35.00 | +7.89 | +29.10% | 2 | 27 |
| 0.09 | -0.07 | -43.75% | 383 | 9,339 | 255.00 | 39.00 | +6.91 | +21.53% | 1 | 2 |
| 0.06 | -0.03 | -33.33% | 421 | 3,923 | 260.00 | 43.50 | +6.08 | +16.25% | 5 | 6 |
| 0.04 | -0.02 | -33.33% | 37 | 5,618 | 265.00 | 42.55 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 146 | 4,232 | 270.00 | 50.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 67 | 3,089 | 275.00 | 46.11 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 2,381 | 280.00 | 56.88 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 8 | 1,353 | 285.00 | 61.90 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 19 | 1,012 | 290.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 1,623 | 295.00 | 68.24 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3,995 | 300.00 | 72.33 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 1,838 | 310.00 | 95.89 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,610 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 1,824 | 330.00 | 108.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 590 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 971 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 133 | 2,000 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,020 | 2,497 | 370.00 | 146.95 | 0.00 | - | - | - |
© 2024 Yahoo. All rights reserved.