Canada markets close in 30 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.52-3.24 (-1.98%)
As of 03:30PM EST. Market open.
In The Money
Show:ListStraddle
Calls
January 21, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
135.15-2.55-1.85%310025.000.010.00-51,046
120.600.00-818227.500.010.00-83,509
122.530.00-913028.750.010.00-7978
132.76+5.56+4.37%205230.000.010.00-211,842
119.700.00-1653931.250.010.00-50765
136.890.00-43832.500.010.00-41,041
117.140.00-54833.750.010.00-4420
128.500.00-81835.000.010.00-40984
114.620.00-4036.250.010.00-50798
126.360.00-721,31337.500.010.00-116,329
111.500.00-1338.750.040.00-11,571
123.50+3.95+3.30%510340.000.010.00-503,170
125.260.00-43641.250.010.00-122,888
120.100.00-831542.500.010.00-111,805
120.85+3.65+3.11%161043.750.010.00-713,410
117.600.00-11645.000.020.00-110,223
116.600.00-252746.250.010.00-404,252
115.400.00-142947.500.010.00-305,185
114.350.00-323948.750.010.00-224,723
111.17-1.93-1.71%262,88850.000.020.00-1329,594
111.050.00-18551.250.020.00-505,965
110.600.00-2320152.500.070.00-28,290
109.350.00-94153.750.020.00-354,097
109.000.00-1781955.000.050.00-618,520
106.850.00-1246456.250.010.00-26,124
101.200.00-4029057.500.04+0.01+33.33%28,109
102.53+1.93+1.92%2010158.750.010.00-33,841
101.30-0.75-0.73%201,07560.000.04+0.01+33.33%8523,660
108.210.00-68661.250.030.00-55,470
107.100.00-41,66762.500.040.00-25013,562
96.950.00-135263.750.04+0.01+33.33%785,004
95.30+0.70+0.74%51,33565.000.05+0.03+150.00%956,770
95.450.00-324966.250.060.00-322,601
96.000.00-61,90167.500.020.00-410,739
91.600.00-31,43670.000.04-0.01-20.00%2312,312
91.950.00-3148172.500.050.00-18,763
86.05-0.15-0.17%114,31575.000.07+0.01+16.67%6826,686
85.500.00-41,28077.500.070.00-945,647
81.11-5.81-6.68%22,78680.000.090.00-1723,388
78.800.00-12,21182.500.040.00-66,126
74.980.00-63,31485.000.12+0.03+33.33%20912,450
73.88-2.77-3.61%113,70587.500.14+0.04+40.00%2767,549
72.90+1.90+2.68%269,71090.000.17+0.05+41.67%24420,984
71.00-0.01-0.01%42,58092.500.18+0.04+28.57%1158,777
65.55-2.90-4.24%13,86195.000.22+0.07+46.67%40118,085
62.350.00-43,12997.500.25+0.08+47.06%5021,186
60.67-3.24-5.07%13347,534100.000.27+0.07+35.00%67048,826
61.300.00-12,016102.500.32+0.10+45.45%32726,114
57.850.00-6828103.750.31+0.09+40.91%589,654
55.30-3.61-6.13%368,983105.000.37+0.12+48.00%35339,540
53.540.00-3889106.250.38+0.13+52.00%37710,671
62.300.00-75,875107.500.41+0.13+46.43%5008,688
52.95-0.59-1.10%11,554108.750.42+0.13+44.83%587,785
50.95-3.31-6.10%6117,306110.000.47+0.18+62.07%22552,546
50.550.00-9963111.250.47+0.15+46.88%908,587
51.440.00-810,689112.500.51+0.18+54.55%21916,221
49.70+2.88+6.15%2696113.750.54+0.20+58.82%1298,662
46.75-1.54-3.19%28,463115.000.56+0.20+55.56%10927,393
47.25+2.61+5.85%22,361116.250.58+0.20+52.63%1958,349
46.400.00-12,995117.500.61+0.21+52.50%2228,499
41.750.00-52,307118.750.61+0.19+45.24%818,991
41.06-3.04-6.89%19023,153120.000.72+0.29+67.44%77147,441
41.55-1.35-3.15%13,857121.250.75+0.28+59.57%4318,113
38.59-3.11-7.46%6311,957122.500.78+0.30+62.50%21121,115
36.35-2.75-7.03%5052,523125.000.89+0.32+56.14%8,47364,702
37.31+0.26+0.70%33,866126.250.97+0.39+67.24%1,78614,804
33.170.00-405,237127.501.05+0.42+66.67%42011,094
34.89+1.34+3.99%15,070128.751.11+0.46+70.77%1,35010,340
31.15-3.30-9.58%28761,962130.001.19+0.47+65.28%1,61781,083
27.25-2.95-9.77%24633,255135.001.59+0.63+65.63%8,11766,220
22.43-2.67-10.64%2,40054,336140.002.14+0.84+64.62%8,16763,170
18.25-2.40-11.62%39757,052145.002.86+1.00+53.76%10,70390,954
14.30-2.15-13.07%1,793112,341150.004.02+1.44+55.81%10,57399,106
10.85-1.57-12.64%1,09945,899155.005.57+1.75+45.81%3,51439,076
7.85-1.55-16.49%6,08575,725160.007.55+2.10+38.53%5,24642,619
5.48-0.97-15.04%9,21055,912165.0010.20+2.50+32.47%2,46812,161
3.60-0.70-16.28%13,61669,877170.0013.06+2.76+26.80%50816,227
2.31-0.49-17.50%10,67054,980175.0016.88+2.80+19.89%1025,968
1.47-0.33-18.33%4,40472,164180.0021.15+3.07+16.98%2793,657
0.94-0.22-18.97%3,08327,027185.0024.68+2.23+9.93%2291,815
0.65-0.11-14.47%72129,651190.0027.60+0.90+3.37%21,302
0.47-0.06-11.32%3,37638,024195.0031.980.00-1982
0.35-0.06-14.63%3,10981,623200.0038.400.00-281,719
0.27-0.04-12.90%3385,829205.0042.250.00-2230
0.22-0.03-12.00%36513,732210.0047.200.00-6101
0.18-0.04-18.18%172,386215.0052.150.00-228
0.15-0.03-16.67%26614,559220.0055.950.00-1419
0.11-0.03-21.43%11513,491225.0063.700.00-31162
0.12-0.01-7.69%632,671230.0067.300.00-217
277.92+0.01+0.00%1803235.007.800.00-10
0.09-0.02-18.18%71,703240.0089.200.00-160
266.40-0.01-0.00%2631245.009.000.00-1534
0.07-0.01-12.50%17855,930250.0085.950.00-522
256.56+0.01+0.00%2611255.0010.10+0.50+5.21%21,040
0.050.00-38213,967260.0099.800.00-418
238.40+0.02+0.01%10265.0010.600.00-50
240.00-1.00-0.41%62,616270.0012.05-0.45-3.60%412,843
233.58-2.08-0.88%42,056280.0013.60+0.90+7.09%242,171
226.52+0.02+0.01%8768290.0014.68+0.01+0.07%11,122
219.00+3.07+1.42%196,709300.0016.70-0.09-0.54%160
208.96-0.01-0.00%61,326310.0018.000.00-3799
199.00-3.50-1.73%493,756320.0020.40+0.12+0.59%222,798
192.76+1.41+0.74%102,120330.0022.92+0.02+0.09%27380
186.50-0.54-0.29%11,834340.0025.76+0.01+0.04%15760
175.90-2.49-1.40%104,380350.0027.16-1.53-5.33%3191,632
175.15+4.63+2.72%341,874360.0029.90+0.80+2.75%42668
166.50+6.50+4.06%201,111370.0032.80+0.80+2.50%2192
159.68-0.01-0.01%81,077380.0034.16+0.01+0.03%1207
149.50-3.31-2.17%2849390.0038.00+0.02+0.05%2250
142.55-2.08-1.44%306,539400.0043.60+0.42+0.97%1141,483
135.000.00-30410.0046.35-0.85-1.80%160
135.430.00-6193415.0048.35+1.15+2.44%10
132.67-2.28-1.69%11,949420.0050.96+0.16+0.31%10112
130.300.00-11217425.0051.760.00-1491
126.57-0.07-0.06%441,662430.0053.650.00-1120
125.000.00-2341435.0057.000.00-1555
119.00-2.54-2.09%15765440.001.50-56.80-97.43%24737
118.45+3.64+3.17%1216445.0061.940.00-585
114.85+0.05+0.04%1402,903450.0063.61-0.89-1.38%2767
111.750.00-2101455.0064.700.00-1100
112.15+2.15+1.95%8614460.006.40-60.60-90.45%10113
106.03-1.82-1.69%12232465.0070.160.00-556
105.30+2.92+2.85%14679470.0072.020.00-10
103.45-0.55-0.53%1301475.0074.000.00-131
100.00-1.47-1.45%41,046480.006.64-70.66-91.41%42,682
97.20-2.75-2.75%2340485.0078.000.00-550
97.50+1.20+1.25%511,713490.0084.40-2.10-2.43%2322
90.00-1.64-1.79%1,29411,818500.008.40-81.57-90.66%1,580175
89.85+0.30+0.34%100505.0092.850.00-1060
89.25+2.70+3.12%37599510.0096.280.00-470
85.19-2.62-2.98%10931515.0096.080.00-222
81.55-4.10-4.79%101,717520.002.07-97.93-97.93%1208
75.92-0.38-0.50%112,721540.002.30-113.40-98.01%266
1,242.44+1,171.98+1,663.33%21022560.008.80-121.05-93.22%-153
1,224.60+1,160.50+1,810.45%822580.0010.20-133.80-92.92%1132
354.60+297.60+522.11%8481600.002.93-149.25-98.07%24,460
1,216.96+1,163.56+2,178.95%20210620.0011.60-157.30-93.13%-241
1,379.36+1,331.06+2,755.82%4307640.0011.84-169.66-93.48%-583
1,188.00+1,143.81+2,588.39%140146660.0014.40-185.54-92.80%3618
1,113.16+1,072.36+2,628.33%21297680.0014.20-200.84-93.40%823,033
37.35+0.20+0.54%22968700.0015.00-219.10-93.59%11955
1,035.40+1,000.55+2,871.02%19257720.00-----
31.98-0.02-0.06%55256740.00-----
304.00+279.00+1,116.00%631,098800.00-----
18.13+0.03+0.17%5-900.00-----
13.33-0.22-1.62%426-1,000.00-----