Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 204.45 | 0.00 | - | 2 | 14 | 5.00 | 0.01 | 0.00 | - | 4 | 5,110 |
| 207.00 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 47 | 273 |
| 205.00 | 0.00 | - | 1 | 2 | 15.00 | 0.01 | 0.00 | - | 2 | 151 |
| 193.50 | 0.00 | - | 2 | 51 | 20.00 | 0.01 | 0.00 | - | 4 | 1,992 |
| 191.18 | -12.15 | -5.98% | 1 | 15 | 25.00 | 0.01 | 0.00 | - | 5 | 5,130 |
| 201.50 | 0.00 | - | 1 | 4 | 30.00 | 0.01 | 0.00 | - | 1 | 1,770 |
| 161.27 | 0.00 | - | 4 | 3 | 35.00 | 0.01 | 0.00 | - | 1,650 | 2,794 |
| 173.44 | 0.00 | - | 1 | 3 | 40.00 | 0.01 | 0.00 | - | 1 | 464 |
| 151.29 | 0.00 | - | 4 | 22 | 45.00 | 0.01 | 0.00 | - | 11 | 22 |
| 173.60 | 0.00 | - | 1 | 1,197 | 50.00 | 0.02 | 0.00 | - | 20 | 6,484 |
| 163.74 | 0.00 | - | 2 | 1,463 | 55.00 | 0.03 | 0.00 | - | 2 | 583 |
| 161.80 | 0.00 | - | 20 | 636 | 60.00 | 0.02 | 0.00 | - | 2 | 3,997 |
| 156.81 | 0.00 | - | 1 | 579 | 65.00 | 0.09 | +0.06 | +200.00% | 3 | 898 |
| 151.98 | 0.00 | - | 10 | 1,003 | 70.00 | 0.04 | 0.00 | - | 1 | 1,375 |
| 146.91 | 0.00 | - | 5 | 1,717 | 75.00 | 0.02 | 0.00 | - | 2 | 1,967 |
| 142.80 | 0.00 | - | 3 | 375 | 80.00 | 0.10 | 0.00 | - | 23 | 2,060 |
| 137.55 | 0.00 | - | 40 | 328 | 85.00 | 0.06 | 0.00 | - | 20 | 2,850 |
| 130.01 | 0.00 | - | 11 | 682 | 90.00 | 0.10 | 0.00 | - | 2 | 32,664 |
| 126.38 | 0.00 | - | 7 | 2,598 | 95.00 | 0.10 | 0.00 | - | 1 | 5,324 |
| 122.60 | 0.00 | - | 16 | 5,088 | 100.00 | 0.11 | 0.00 | - | 100 | 17,008 |
| 118.75 | 0.00 | - | 1 | 712 | 105.00 | 0.11 | -0.04 | -26.67% | 2 | 20,988 |
| 113.93 | 0.00 | - | 5 | 1,255 | 110.00 | 0.12 | 0.00 | - | 2 | 7,505 |
| 109.00 | 0.00 | - | 1 | 991 | 115.00 | 0.14 | -0.05 | -26.32% | 20 | 5,584 |
| 98.73 | -6.87 | -6.51% | 4 | 7,913 | 120.00 | 0.16 | 0.00 | - | 15 | 16,604 |
| 93.77 | -6.06 | -6.07% | 12 | 3,567 | 125.00 | 0.19 | +0.02 | +11.76% | 19 | 20,336 |
| 88.35 | -4.22 | -4.56% | 44 | 7,443 | 130.00 | 0.23 | +0.02 | +9.52% | 21 | 22,569 |
| 83.43 | -6.62 | -7.35% | 41 | 8,673 | 135.00 | 0.29 | +0.04 | +16.00% | 62 | 17,435 |
| 85.20 | 0.00 | - | 1 | 8,429 | 140.00 | 0.36 | +0.05 | +16.13% | 12 | 20,071 |
| 78.32 | 0.00 | - | 3 | 4,248 | 145.00 | 0.49 | +0.09 | +22.50% | 9 | 14,610 |
| 68.40 | -7.25 | -9.58% | 44 | 14,620 | 150.00 | 0.55 | +0.08 | +17.02% | 325 | 16,001 |
| 69.95 | 0.00 | - | 1 | 4,394 | 155.00 | 0.71 | +0.15 | +26.79% | 10 | 12,954 |
| 60.00 | -7.45 | -11.05% | 9 | 9,538 | 160.00 | 0.87 | +0.18 | +26.09% | 13 | 28,118 |
| 62.48 | 0.00 | - | 1 | 11,365 | 165.00 | 1.07 | +0.24 | +28.92% | 22 | 20,681 |
| 50.67 | -7.00 | -12.14% | 11 | 11,260 | 170.00 | 1.30 | +0.25 | +23.81% | 412 | 42,516 |
| 45.63 | -6.42 | -12.33% | 33 | 7,589 | 175.00 | 1.77 | +0.37 | +26.43% | 473 | 27,063 |
| 41.15 | -6.35 | -13.37% | 38 | 26,475 | 180.00 | 2.19 | +0.51 | +30.36% | 260 | 64,013 |
| 37.25 | -5.50 | -12.87% | 94 | 18,539 | 185.00 | 2.76 | +0.64 | +30.19% | 55 | 29,401 |
| 32.65 | -5.55 | -14.53% | 55 | 57,861 | 190.00 | 3.45 | +0.77 | +28.73% | 357 | 42,655 |
| 28.30 | -5.70 | -16.76% | 79 | 21,809 | 195.00 | 4.45 | +1.15 | +34.85% | 403 | 22,829 |
| 24.40 | -5.60 | -18.67% | 167 | 57,390 | 200.00 | 5.60 | +1.45 | +34.94% | 706 | 41,913 |
| 21.40 | -4.92 | -18.69% | 69 | 20,134 | 205.00 | 6.85 | +1.69 | +32.75% | 202 | 15,410 |
| 18.10 | -4.30 | -19.41% | 422 | 25,078 | 210.00 | 8.65 | +2.15 | +33.08% | 244 | 12,923 |
| 14.52 | -4.52 | -23.74% | 377 | 19,140 | 215.00 | 10.18 | +2.13 | +26.46% | 78 | 13,618 |
| 11.70 | -4.05 | -25.39% | 1,076 | 31,402 | 220.00 | 12.70 | +2.80 | +28.28% | 351 | 12,159 |
| 9.35 | -3.60 | -27.80% | 736 | 25,226 | 225.00 | 15.40 | +3.35 | +27.80% | 122 | 8,098 |
| 7.40 | -3.11 | -29.45% | 860 | 23,903 | 230.00 | 18.35 | +3.95 | +27.43% | 11 | 7,284 |
| 5.58 | -2.60 | -31.78% | 333 | 26,758 | 235.00 | 23.60 | +6.30 | +36.42% | 9 | 4,974 |
| 4.30 | -2.12 | -33.02% | 1,314 | 32,277 | 240.00 | 26.10 | +5.46 | +26.45% | 153 | 2,439 |
| 3.20 | -1.65 | -34.02% | 412 | 17,124 | 245.00 | 30.25 | +5.79 | +23.67% | 2 | 378 |
| 2.35 | -1.32 | -35.97% | 1,206 | 88,746 | 250.00 | 34.60 | +6.05 | +21.19% | 1 | 2,960 |
| 1.72 | -1.05 | -37.91% | 222 | 33,908 | 255.00 | 34.70 | 0.00 | - | 1 | 208 |
| 1.30 | -0.77 | -37.20% | 298 | 43,078 | 260.00 | 37.65 | 0.00 | - | 7 | 32 |
| 0.98 | -0.54 | -35.53% | 512 | 43,740 | 265.00 | 45.00 | 0.00 | - | 1 | 5 |
| 0.72 | -0.47 | -39.50% | 128 | 31,763 | 270.00 | 46.06 | 0.00 | - | 3 | 1 |
| 0.56 | -0.28 | -33.33% | 325 | 16,661 | 275.00 | 57.20 | 0.00 | - | 1 | 0 |
| 0.43 | -0.22 | -33.85% | 126 | 14,323 | 280.00 | 51.75 | 0.00 | - | 2 | 0 |
| 0.32 | -0.22 | -40.74% | 29 | 11,353 | 285.00 | 67.36 | 0.00 | - | 1 | 0 |
| 0.29 | -0.11 | -27.50% | 10 | 10,634 | 290.00 | 68.42 | 0.00 | - | 1 | 0 |
| 0.21 | -0.12 | -36.36% | 3 | 237 | 295.00 | - | - | - | - | - |
| 0.18 | -0.07 | -28.00% | 435 | 56,964 | 300.00 | 79.15 | 0.00 | - | 87 | 0 |
| 0.15 | -0.06 | -28.57% | 8 | 298 | 305.00 | - | - | - | - | - |
| 0.11 | -0.05 | -31.25% | 10 | 20,974 | 310.00 | 101.03 | 0.00 | - | 19 | 0 |
| 0.13 | 0.00 | - | 1 | 226 | 315.00 | - | - | - | - | - |
| 0.09 | -0.03 | -25.00% | 1 | 17,110 | 320.00 | 101.00 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 11 | 56 | 325.00 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 58 | 256 | 330.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | - | 4 | 335.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 14 | 5,971 | 340.00 | 108.50 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 14 | 345.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 452 | 5,268 | 350.00 | 126.50 | 0.00 | - | 16 | 0 |
| 0.03 | -0.01 | -25.00% | 2 | 100 | 355.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 2 | 360.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 21 | 365.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 7 | 370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 126 | 375.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 101 | 1,884 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.