Canada markets close in 1 hour 44 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.04-3.72 (-2.27%)
As of 02:16PM EST. Market open.
In The Money
Show:ListStraddle
Calls
February 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
91.75-6.51-6.63%363770.000.10+0.01+11.11%26452
85.020.00-215275.000.16+0.04+33.33%2455
77.520.00-13080.000.19+0.06+46.15%127546
69.200.00-54174185.000.26+0.06+30.00%230337
70.700.00-18290.000.30+0.05+20.00%121,373
63.800.00-1052195.000.37+0.05+15.63%10887
70.000.00-3997100.000.52+0.13+33.33%371,998
59.000.00-3531105.000.61+0.33+117.86%173,489
53.15+2.22+4.36%6260110.000.77+0.17+28.33%1255,123
45.750.00-8735115.001.00+0.29+40.85%1226,041
42.40-1.90-4.29%10683120.001.25+0.38+43.68%727,149
36.66-3.10-7.80%6897125.001.57+0.45+40.18%984,915
34.10-1.40-3.94%52,152130.002.05+0.64+45.39%2,19611,794
28.63-2.12-6.89%231,123135.002.40+0.52+27.66%1387,932
24.33-1.87-7.14%2722,589140.003.36+0.83+32.81%3319,469
19.60-2.30-10.50%944,627145.004.50+1.20+36.36%2848,155
15.86-2.14-11.89%22912,957150.005.85+1.32+29.14%3,5739,975
12.75-1.70-11.76%70610,039155.007.65+1.70+28.57%2,5258,505
9.85-1.80-15.45%1,22212,158160.009.79+1.94+24.71%7889,427
7.45-1.30-14.86%3,00816,359165.0012.05+2.05+20.50%6314,257
5.50-1.05-16.03%7,03332,856170.0014.52+1.60+12.38%1223,692
4.05-0.80-16.49%1,09914,419175.0017.56+1.11+6.75%881,481
2.89-0.66-18.59%37,05838,207180.0021.80+2.05+10.38%201,846
2.11-0.39-15.60%56611,352185.0025.74+2.04+8.61%255387
1.53-0.34-18.18%7757,815190.0030.61-1.64-5.09%692
1.13-0.25-18.12%5664,655195.0034.00-2.20-6.08%29
0.87-0.18-17.14%4,0444,193200.0039.60+2.30+6.17%520
0.69-0.12-14.81%2315,616205.0047.800.00--1
0.55-0.09-14.06%571,440210.0040.930.00-1214
0.52+0.01+1.96%7735215.00-----
0.45+0.01+2.27%31,118220.0058.450.00-1011
0.35-0.03-7.89%121,097225.0060.070.00-35
0.300.00-91,420230.00-----
0.29-0.11-27.50%40377235.00-----
0.250.00-4327240.00-----
0.210.00-13863245.00-----
0.19-0.03-13.64%16249250.00-----
0.15-0.01-6.25%10266255.00-----
0.15+0.01+7.14%532,968260.0098.88+6.68+7.25%2813