Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.40 | 0.00 | - | 45 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 1 |
| 175.69 | 0.00 | - | 1 | 0 | 10.00 | - | - | - | - | - |
| 164.50 | 0.00 | - | 100 | 0 | 20.00 | 0.01 | 0.00 | - | 5 | 12 |
| 159.40 | 0.00 | - | 45 | 0 | 25.00 | - | - | - | - | - |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | - | 7 |
| 139.72 | 0.00 | - | - | 0 | 35.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | - | 1 |
| 139.50 | 0.00 | - | 10 | 0 | 45.00 | - | - | - | - | - |
| 124.44 | 0.00 | - | 1 | 6 | 50.00 | 0.01 | 0.00 | - | 3 | 905 |
| 120.96 | 0.00 | - | 1 | 4 | 55.00 | 0.01 | 0.00 | - | 35 | 479 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 174 | 496 |
| 118.80 | 0.00 | - | 1 | 0 | 65.00 | 0.02 | 0.00 | - | 2 | 8 |
| 107.92 | 0.00 | - | 5 | 0 | 70.00 | 0.01 | 0.00 | - | 15 | 918 |
| 98.38 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 20 | 273 |
| 90.97 | 0.00 | - | 2 | 0 | 80.00 | 0.02 | 0.00 | - | 50 | 2,012 |
| 99.30 | 0.00 | - | 320 | 0 | 85.00 | 0.01 | 0.00 | - | 21 | 39 |
| 94.50 | 0.00 | - | 10 | 8 | 90.00 | 0.01 | 0.00 | - | 20 | 179 |
| 88.85 | 0.00 | - | 350 | 0 | 95.00 | 0.01 | 0.00 | - | 20 | 307 |
| 84.26 | 0.00 | - | 41 | 6 | 100.00 | 0.01 | 0.00 | - | 60 | 2,703 |
| 79.55 | 0.00 | - | 62 | 0 | 105.00 | 0.01 | 0.00 | - | 1 | 593 |
| 75.05 | 0.00 | - | 717 | 9 | 110.00 | 0.01 | 0.00 | - | 5 | 2,724 |
| 68.69 | 0.00 | - | 2 | 11 | 115.00 | 0.01 | 0.00 | - | 5 | 467 |
| 64.33 | 0.00 | - | 35 | 27 | 120.00 | 0.01 | 0.00 | - | 28 | 9,913 |
| 47.45 | 0.00 | - | 4 | 3 | 125.00 | 0.01 | 0.00 | - | 1 | 1,397 |
| 53.63 | 0.00 | - | 8 | 17 | 130.00 | 0.01 | 0.00 | - | 737 | 4,380 |
| 49.97 | +0.98 | +2.00% | 3 | 4 | 135.00 | 0.01 | 0.00 | - | 963 | 2,421 |
| 43.20 | -0.80 | -1.82% | 2 | 167 | 140.00 | 0.01 | 0.00 | - | 11 | 3,499 |
| 39.78 | -0.22 | -0.55% | 4 | 31 | 145.00 | 0.01 | 0.00 | - | 40 | 9,670 |
| 34.50 | +0.30 | +0.88% | 5 | 455 | 150.00 | 0.02 | 0.00 | - | 5 | 31,218 |
| 32.45 | 0.00 | - | 1 | 0 | 152.50 | 0.02 | -0.01 | -50.00% | 209 | 4,956 |
| 29.53 | 0.00 | - | 14 | 77 | 155.00 | 0.02 | -0.01 | -33.33% | 604 | 19,897 |
| 25.00 | 0.00 | - | 2 | 2 | 157.50 | 0.02 | -0.01 | -33.33% | 768 | 8,059 |
| 24.00 | -0.65 | -2.64% | 34 | 542 | 160.00 | 0.03 | -0.02 | -40.00% | 287 | 22,146 |
| 22.00 | +0.06 | +0.27% | 13 | 276 | 162.50 | 0.05 | 0.00 | - | 35 | 5,934 |
| 19.47 | -0.02 | -0.10% | 5 | 1,905 | 165.00 | 0.05 | -0.02 | -28.57% | 26 | 25,911 |
| 16.50 | -0.53 | -3.11% | 1 | 1,737 | 167.50 | 0.07 | 0.00 | - | 24 | 3,807 |
| 14.05 | -0.61 | -4.15% | 36 | 18,803 | 170.00 | 0.07 | -0.03 | -30.00% | 213 | 26,614 |
| 11.40 | -0.53 | -4.44% | 23 | 5,136 | 172.50 | 0.11 | 0.00 | - | 160 | 5,103 |
| 9.10 | -0.65 | -6.67% | 340 | 37,087 | 175.00 | 0.15 | -0.01 | -6.25% | 1,067 | 36,745 |
| 6.70 | -0.50 | -6.94% | 82 | 15,002 | 177.50 | 0.26 | +0.01 | +4.00% | 687 | 7,697 |
| 4.35 | -0.65 | -13.00% | 1,764 | 49,253 | 180.00 | 0.56 | +0.07 | +14.58% | 4,684 | 42,757 |
| 2.52 | -0.63 | -20.26% | 4,124 | 14,224 | 182.50 | 1.24 | +0.23 | +23.71% | 5,850 | 7,690 |
| 1.17 | -0.48 | -28.57% | 17,851 | 46,135 | 185.00 | 2.45 | +0.37 | +17.79% | 2,869 | 18,944 |
| 0.52 | -0.23 | -30.67% | 4,873 | 18,009 | 187.50 | 4.25 | +0.44 | +11.55% | 117 | 2,187 |
| 0.21 | -0.11 | -34.38% | 4,254 | 52,589 | 190.00 | 6.35 | +0.53 | +9.11% | 227 | 4,681 |
| 0.10 | -0.04 | -28.57% | 898 | 5,108 | 192.50 | 8.35 | 0.00 | - | 13 | 68 |
| 0.05 | -0.02 | -28.57% | 496 | 30,936 | 195.00 | 10.60 | -0.23 | -2.12% | 4 | 1,169 |
| 0.03 | -0.02 | -40.00% | 89 | 3,728 | 197.50 | 13.15 | 0.00 | - | 14 | 16 |
| 0.03 | 0.00 | - | 1,082 | 39,382 | 200.00 | 15.82 | 0.00 | - | 61 | 61 |
| 0.02 | -0.01 | -33.33% | 494 | 176 | 202.50 | 19.00 | 0.00 | - | - | 10 |
| 0.01 | -0.02 | -66.67% | 92 | 8,705 | 205.00 | 21.30 | +0.30 | +1.43% | 1 | 8 |
| 0.01 | 0.00 | - | 4 | 98 | 207.50 | 23.60 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 2 | 10,646 | 210.00 | 44.89 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 39 | 6,836 | 215.00 | 45.87 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 482 | 31,928 | 220.00 | 34.90 | 0.00 | - | 250 | 251 |
| 0.01 | 0.00 | - | 224 | 2,974 | 225.00 | 41.93 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 1,482 | 230.00 | 58.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 16 | 635 | 235.00 | 46.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 293 | 1,447 | 240.00 | 43.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 76 | 1,663 | 245.00 | 79.56 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 1,464 | 250.00 | 76.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,850 | 255.00 | 86.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,241 | 260.00 | 67.40 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 1,396 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 51 | 1,175 | 270.00 | 73.67 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 12 | 1,509 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 692 | 280.00 | 95.22 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 30 | 96 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 93 | 290.00 | 105.25 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 816 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 913 | 300.00 | 131.05 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.