Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Calls
December 2, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.00 | -1.91 | -1.91% | 2 | 4 | 50.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 1,372 |
| 81.35 | 0.00 | - | 15 | 15 | 75.00 | 0.01 | 0.00 | - | 4 | 48 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 1 | 311 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 5 | 40 |
| 57.97 | +10.62 | +22.43% | 15 | 10 | 90.00 | 0.02 | 0.00 | - | 1 | 2,551 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 1 | 215 |
| 47.82 | -0.88 | -1.81% | 80 | 7 | 100.00 | 0.01 | 0.00 | - | 21 | 868 |
| 42.48 | 0.00 | - | 1 | 3 | 105.00 | 0.01 | 0.00 | - | 3 | 1,119 |
| 38.44 | -2.91 | -7.04% | 60 | 11 | 110.00 | 0.01 | -0.02 | -66.67% | 159 | 1,255 |
| 33.40 | +4.90 | +17.19% | 1 | 5 | 115.00 | 0.01 | 0.00 | - | 456 | 828 |
| 28.49 | -2.16 | -7.05% | 16 | 26 | 120.00 | 0.02 | -0.01 | -33.33% | 82 | 2,006 |
| 24.79 | -3.76 | -13.17% | 1 | 3 | 123.00 | 0.02 | 0.00 | - | 444 | 2,053 |
| 24.50 | +24.50 | - | 2 | 0 | 124.00 | 0.02 | 0.00 | - | 58 | 1,163 |
| 23.43 | -1.69 | -6.73% | 9 | 94 | 125.00 | 0.03 | +0.01 | +50.00% | 189 | 3,027 |
| 22.65 | 0.00 | - | 1 | 6 | 126.00 | 0.02 | 0.00 | - | 28 | 545 |
| 24.20 | 0.00 | - | 7 | 38 | 127.00 | 0.03 | -0.01 | -25.00% | 80 | 967 |
| 22.30 | 0.00 | - | 116 | 127 | 128.00 | 0.03 | -0.01 | -25.00% | 77 | 926 |
| 19.06 | -2.34 | -10.93% | 1 | 66 | 129.00 | 0.05 | +0.01 | +25.00% | 141 | 724 |
| 18.28 | -2.87 | -13.57% | 28 | 292 | 130.00 | 0.04 | -0.01 | -20.00% | 808 | 4,697 |
| 17.12 | -3.28 | -16.08% | 1 | 165 | 131.00 | 0.06 | +0.01 | +20.00% | 141 | 558 |
| 16.70 | -2.34 | -12.29% | 1 | 227 | 132.00 | 0.06 | -0.01 | -14.29% | 903 | 1,018 |
| 18.00 | 0.00 | - | 12 | 446 | 133.00 | 0.08 | +0.01 | +14.29% | 416 | 10,973 |
| 14.28 | -2.82 | -16.49% | 59 | 112 | 134.00 | 0.09 | -0.02 | -18.18% | 486 | 2,963 |
| 13.37 | -2.38 | -15.11% | 112 | 545 | 135.00 | 0.12 | +0.01 | +9.09% | 3,167 | 4,741 |
| 12.75 | -2.67 | -17.32% | 8 | 799 | 136.00 | 0.15 | +0.02 | +15.38% | 897 | 2,820 |
| 11.30 | -2.10 | -15.67% | 57 | 3,138 | 137.00 | 0.17 | +0.05 | +41.67% | 699 | 1,008 |
| 10.32 | -2.78 | -21.22% | 201 | 478 | 138.00 | 0.22 | +0.04 | +22.22% | 1,444 | 3,256 |
| 9.49 | -2.28 | -19.37% | 155 | 625 | 139.00 | 0.26 | +0.04 | +18.18% | 1,481 | 1,644 |
| 8.40 | -2.88 | -25.53% | 378 | 1,280 | 140.00 | 0.33 | +0.06 | +22.22% | 13,475 | 7,188 |
| 7.69 | -2.58 | -25.12% | 152 | 275 | 141.00 | 0.42 | +0.10 | +31.25% | 3,153 | 1,967 |
| 6.70 | -2.64 | -28.27% | 368 | 647 | 142.00 | 0.56 | +0.17 | +43.59% | 2,395 | 5,515 |
| 5.90 | -2.80 | -32.18% | 276 | 630 | 143.00 | 0.69 | +0.19 | +38.00% | 3,061 | 3,928 |
| 5.07 | -2.53 | -33.29% | 327 | 978 | 144.00 | 0.87 | +0.28 | +47.46% | 4,189 | 2,617 |
| 4.35 | -2.55 | -36.96% | 1,988 | 1,801 | 145.00 | 1.14 | +0.41 | +56.16% | 20,619 | 4,794 |
| 3.67 | -2.28 | -38.32% | 2,713 | 984 | 146.00 | 1.43 | +0.53 | +58.89% | 6,232 | 2,844 |
| 3.02 | -2.03 | -40.20% | 3,938 | 3,527 | 147.00 | 1.79 | +0.67 | +59.82% | 11,021 | 3,759 |
| 2.45 | -2.10 | -46.15% | 10,664 | 2,815 | 148.00 | 2.21 | +0.86 | +63.70% | 18,162 | 4,256 |
| 1.95 | -1.83 | -48.41% | 14,718 | 3,524 | 149.00 | 2.67 | +0.99 | +58.93% | 3,593 | 2,445 |
| 1.49 | -1.71 | -53.44% | 21,753 | 9,605 | 150.00 | 3.24 | +1.25 | +62.81% | 6,138 | 8,636 |
| 0.71 | -1.11 | -60.99% | 16,228 | 17,957 | 152.50 | 5.05 | +1.85 | +57.81% | 848 | 2,845 |
| 0.30 | -0.62 | -67.39% | 27,550 | 15,717 | 155.00 | 7.20 | +2.35 | +48.45% | 698 | 4,837 |
| 0.12 | -0.27 | -69.23% | 23,796 | 10,227 | 157.50 | 9.59 | +2.84 | +42.07% | 59 | 360 |
| 0.04 | -0.12 | -75.00% | 6,827 | 12,440 | 160.00 | 12.15 | +3.40 | +38.86% | 54 | 3,223 |
| 0.03 | -0.04 | -57.14% | 1,632 | 6,108 | 162.50 | 12.54 | 0.00 | - | 11 | 10 |
| 0.02 | -0.01 | -33.33% | 1,672 | 7,135 | 165.00 | 13.80 | 0.00 | - | 74 | 89 |
| 0.02 | -0.01 | -33.33% | 179 | 2,011 | 167.50 | 18.05 | 0.00 | - | 66 | 24 |
| 0.02 | 0.00 | - | 16 | 4,566 | 170.00 | 22.20 | +3.20 | +16.84% | 22 | 24 |
| 0.01 | 0.00 | - | 34 | 1,883 | 172.50 | 24.30 | +2.79 | +12.97% | 18 | 32 |
| 0.01 | 0.00 | - | 3 | 1,354 | 175.00 | 23.25 | 0.00 | - | 46 | 21 |
| 0.01 | 0.00 | - | 5 | 2,472 | 177.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 1,382 | 180.00 | 29.70 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 200 | 1,945 | 185.00 | 34.68 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 775 | 190.00 | 41.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 374 | 195.00 | 46.80 | +46.80 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 233 | 200.00 | 48.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 130 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 62 | 210.00 | 72.00 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 7 | 106 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 5 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 225.00 | 74.35 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 230.00 | 92.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 57 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 14 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 245.00 | 107.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 250.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
