Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 27, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.29 | +1.04 | +2.35% | 1 | 7 | 95.00 | 0.01 | 0.00 | - | 3 | 2,079 |
| 38.20 | 0.00 | - | 2 | 15 | 100.00 | 0.01 | 0.00 | - | 2 | 5,618 |
| 28.90 | 0.00 | - | 4 | 9 | 105.00 | 0.01 | 0.00 | - | 18 | 5,437 |
| 31.40 | +0.70 | +2.28% | 5 | 184 | 110.00 | 0.01 | 0.00 | - | 291 | 5,762 |
| 25.30 | +1.80 | +7.66% | 4 | 9 | 115.00 | 0.01 | -0.02 | -66.67% | 1,468 | 5,919 |
| - | - | - | - | - | 116.00 | 0.01 | -0.02 | -66.67% | 2,160 | 786 |
| 22.75 | +5.00 | +28.17% | 3 | 5 | 117.00 | 0.01 | -0.02 | -66.67% | 2,086 | 510 |
| 21.85 | +1.81 | +9.03% | 1 | 8 | 118.00 | 0.01 | -0.03 | -75.00% | 1,221 | 524 |
| 22.15 | +0.80 | +3.75% | 31 | 112 | 119.00 | 0.02 | -0.01 | -33.33% | 41 | 504 |
| 20.30 | -0.10 | -0.49% | 41 | 175 | 120.00 | 0.02 | -0.01 | -33.33% | 3,377 | 9,570 |
| 17.57 | 0.00 | - | 3 | 19 | 121.00 | 0.02 | -0.03 | -60.00% | 661 | 2,465 |
| 18.55 | -2.30 | -11.03% | 111 | 36 | 122.00 | 0.03 | -0.03 | -50.00% | 157 | 1,445 |
| 15.80 | -2.70 | -14.59% | 4 | 16 | 123.00 | 0.03 | -0.03 | -50.00% | 1,284 | 2,496 |
| 17.17 | +1.32 | +8.33% | 1 | 116 | 124.00 | 0.03 | -0.04 | -57.14% | 1,421 | 2,767 |
| 15.55 | -0.10 | -0.64% | 30 | 219 | 125.00 | 0.05 | -0.03 | -37.50% | 5,588 | 9,980 |
| 15.00 | +1.00 | +7.14% | 2 | 307 | 126.00 | 0.05 | -0.06 | -54.55% | 4,714 | 2,708 |
| 14.00 | +1.15 | +8.95% | 124 | 59 | 127.00 | 0.07 | -0.02 | -22.22% | 4,312 | 3,192 |
| 12.55 | -0.45 | -3.46% | 42 | 1,222 | 128.00 | 0.08 | -0.09 | -52.94% | 3,155 | 3,050 |
| 11.70 | +0.20 | +1.74% | 38 | 264 | 129.00 | 0.10 | -0.11 | -52.38% | 3,315 | 2,652 |
| 11.00 | +0.45 | +4.27% | 586 | 1,830 | 130.00 | 0.13 | -0.12 | -48.00% | 15,404 | 17,237 |
| 10.05 | +0.05 | +0.50% | 77 | 225 | 131.00 | 0.17 | -0.17 | -50.00% | 4,575 | 3,646 |
| 8.50 | -0.04 | -0.47% | 93 | 744 | 132.00 | 0.21 | -0.19 | -47.50% | 6,375 | 5,555 |
| 7.55 | -0.75 | -9.04% | 55 | 912 | 133.00 | 0.25 | -0.25 | -50.00% | 6,663 | 6,889 |
| 6.80 | -0.01 | -0.15% | 151 | 1,918 | 134.00 | 0.35 | -0.32 | -47.76% | 3,601 | 5,074 |
| 5.70 | -0.45 | -7.32% | 760 | 3,264 | 135.00 | 0.47 | -0.30 | -38.96% | 41,858 | 30,038 |
| 5.00 | -0.25 | -4.76% | 380 | 1,271 | 136.00 | 0.58 | -0.42 | -42.00% | 13,788 | 6,706 |
| 4.39 | -0.06 | -1.35% | 1,004 | 2,532 | 137.00 | 0.80 | -0.46 | -36.51% | 18,083 | 4,489 |
| 3.60 | -0.35 | -8.86% | 3,250 | 3,231 | 138.00 | 1.06 | -0.44 | -29.33% | 36,499 | 12,084 |
| 2.80 | -0.40 | -12.50% | 11,720 | 3,662 | 139.00 | 1.30 | -0.61 | -31.94% | 38,408 | 7,459 |
| 2.30 | -0.42 | -15.44% | 59,503 | 12,796 | 140.00 | 1.70 | -0.55 | -24.44% | 48,355 | 17,136 |
| 1.70 | -0.40 | -19.05% | 52,922 | 7,997 | 141.00 | 2.24 | -0.59 | -20.85% | 10,887 | 5,703 |
| 1.19 | -0.53 | -30.81% | 43,100 | 11,347 | 142.00 | 2.75 | -0.60 | -17.91% | 3,570 | 4,560 |
| 0.85 | -0.49 | -36.57% | 23,827 | 6,678 | 143.00 | 3.50 | -0.54 | -13.37% | 2,285 | 2,339 |
| 0.61 | -0.36 | -37.11% | 12,828 | 9,246 | 144.00 | 4.15 | -0.55 | -11.70% | 484 | 2,048 |
| 0.40 | -0.30 | -42.86% | 37,296 | 21,738 | 145.00 | 4.96 | -0.44 | -8.15% | 3,011 | 13,051 |
| 0.23 | -0.28 | -54.90% | 11,555 | 8,481 | 146.00 | 5.80 | -0.50 | -7.94% | 134 | 1,018 |
| 0.16 | -0.19 | -54.29% | 8,826 | 10,200 | 147.00 | 6.84 | +0.23 | +3.48% | 697 | 1,270 |
| 0.10 | -0.15 | -60.00% | 8,894 | 8,127 | 148.00 | 7.58 | +0.22 | +2.99% | 125 | 872 |
| 0.07 | -0.09 | -56.25% | 4,478 | 5,687 | 149.00 | 8.70 | -0.30 | -3.33% | 287 | 869 |
| 0.04 | -0.09 | -69.23% | 17,406 | 38,844 | 150.00 | 9.50 | -0.35 | -3.55% | 1,228 | 7,507 |
| 0.03 | -0.02 | -40.00% | 9,082 | 15,624 | 152.50 | 12.25 | +0.37 | +3.11% | 156 | 409 |
| 0.01 | -0.02 | -66.67% | 7,405 | 20,016 | 155.00 | 14.62 | -0.34 | -2.27% | 285 | 2,923 |
| 0.01 | -0.01 | -50.00% | 1,561 | 9,747 | 157.50 | 16.19 | -0.46 | -2.76% | 170 | 380 |
| 0.01 | -0.01 | -50.00% | 2,697 | 11,878 | 160.00 | 19.60 | -0.10 | -0.51% | 239 | 726 |
| 0.01 | 0.00 | - | 43 | 9,628 | 162.50 | 22.80 | +0.17 | +0.75% | 65 | 2 |
| 0.01 | 0.00 | - | 55 | 30,607 | 165.00 | 24.40 | -1.44 | -5.57% | 31 | 215 |
| 0.01 | 0.00 | - | 36 | 700 | 167.50 | 27.58 | +2.78 | +11.21% | 1 | 1 |
| 0.01 | 0.00 | - | 62 | 11,497 | 170.00 | 30.70 | +1.41 | +4.81% | 21 | 39 |
| 0.01 | 0.00 | - | 1 | 307 | 172.50 | 37.33 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 86 | 11,360 | 175.00 | 35.25 | +0.10 | +0.28% | 4 | 30 |
| 0.01 | 0.00 | - | 59 | 10,596 | 180.00 | 38.36 | -2.49 | -6.10% | 4 | 1 |
| 0.01 | 0.00 | - | 108 | 23,516 | 185.00 | 51.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 105 | 3,352 | 190.00 | 50.90 | 0.00 | - | 2 | 4 |
| 0.01 | 0.00 | - | 7 | 721 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 966 | 200.00 | 43.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 115 | 205.00 | 39.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 202 | 210.00 | 48.15 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 213 | 215.00 | 67.11 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 154 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 16 | 225.00 | 77.70 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 5 | 126 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 104 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 240.00 | 97.20 | 0.00 | - | 2 | - |
| 0.02 | 0.00 | - | 1 | 2 | 245.00 | 91.25 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 1 | 15 | 250.00 | 108.15 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
