Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.52+0.16 (+0.11%)
At close: 04:00PM EDT
140.15 -0.37 (-0.26%)
After hours: 06:25PM EDT
In The Money
Show:ListStraddle
Calls
May 27, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
45.29+1.04+2.35%1795.000.010.00-32,079
38.200.00-215100.000.010.00-25,618
28.900.00-49105.000.010.00-185,437
31.40+0.70+2.28%5184110.000.010.00-2915,762
25.30+1.80+7.66%49115.000.01-0.02-66.67%1,4685,919
-----116.000.01-0.02-66.67%2,160786
22.75+5.00+28.17%35117.000.01-0.02-66.67%2,086510
21.85+1.81+9.03%18118.000.01-0.03-75.00%1,221524
22.15+0.80+3.75%31112119.000.02-0.01-33.33%41504
20.30-0.10-0.49%41175120.000.02-0.01-33.33%3,3779,570
17.570.00-319121.000.02-0.03-60.00%6612,465
18.55-2.30-11.03%11136122.000.03-0.03-50.00%1571,445
15.80-2.70-14.59%416123.000.03-0.03-50.00%1,2842,496
17.17+1.32+8.33%1116124.000.03-0.04-57.14%1,4212,767
15.55-0.10-0.64%30219125.000.05-0.03-37.50%5,5889,980
15.00+1.00+7.14%2307126.000.05-0.06-54.55%4,7142,708
14.00+1.15+8.95%12459127.000.07-0.02-22.22%4,3123,192
12.55-0.45-3.46%421,222128.000.08-0.09-52.94%3,1553,050
11.70+0.20+1.74%38264129.000.10-0.11-52.38%3,3152,652
11.00+0.45+4.27%5861,830130.000.13-0.12-48.00%15,40417,237
10.05+0.05+0.50%77225131.000.17-0.17-50.00%4,5753,646
8.50-0.04-0.47%93744132.000.21-0.19-47.50%6,3755,555
7.55-0.75-9.04%55912133.000.25-0.25-50.00%6,6636,889
6.80-0.01-0.15%1511,918134.000.35-0.32-47.76%3,6015,074
5.70-0.45-7.32%7603,264135.000.47-0.30-38.96%41,85830,038
5.00-0.25-4.76%3801,271136.000.58-0.42-42.00%13,7886,706
4.39-0.06-1.35%1,0042,532137.000.80-0.46-36.51%18,0834,489
3.60-0.35-8.86%3,2503,231138.001.06-0.44-29.33%36,49912,084
2.80-0.40-12.50%11,7203,662139.001.30-0.61-31.94%38,4087,459
2.30-0.42-15.44%59,50312,796140.001.70-0.55-24.44%48,35517,136
1.70-0.40-19.05%52,9227,997141.002.24-0.59-20.85%10,8875,703
1.19-0.53-30.81%43,10011,347142.002.75-0.60-17.91%3,5704,560
0.85-0.49-36.57%23,8276,678143.003.50-0.54-13.37%2,2852,339
0.61-0.36-37.11%12,8289,246144.004.15-0.55-11.70%4842,048
0.40-0.30-42.86%37,29621,738145.004.96-0.44-8.15%3,01113,051
0.23-0.28-54.90%11,5558,481146.005.80-0.50-7.94%1341,018
0.16-0.19-54.29%8,82610,200147.006.84+0.23+3.48%6971,270
0.10-0.15-60.00%8,8948,127148.007.58+0.22+2.99%125872
0.07-0.09-56.25%4,4785,687149.008.70-0.30-3.33%287869
0.04-0.09-69.23%17,40638,844150.009.50-0.35-3.55%1,2287,507
0.03-0.02-40.00%9,08215,624152.5012.25+0.37+3.11%156409
0.01-0.02-66.67%7,40520,016155.0014.62-0.34-2.27%2852,923
0.01-0.01-50.00%1,5619,747157.5016.19-0.46-2.76%170380
0.01-0.01-50.00%2,69711,878160.0019.60-0.10-0.51%239726
0.010.00-439,628162.5022.80+0.17+0.75%652
0.010.00-5530,607165.0024.40-1.44-5.57%31215
0.010.00-36700167.5027.58+2.78+11.21%11
0.010.00-6211,497170.0030.70+1.41+4.81%2139
0.010.00-1307172.5037.330.00-10
0.010.00-8611,360175.0035.25+0.10+0.28%430
0.010.00-5910,596180.0038.36-2.49-6.10%41
0.010.00-10823,516185.0051.700.00-11
0.010.00-1053,352190.0050.900.00-24
0.010.00-7721195.00-----
0.010.00-1966200.0043.500.00-40
0.010.00-1115205.0039.650.00-10
0.010.00-1202210.0048.150.00--0
0.020.00-1213215.0067.110.00-30
0.010.00-1154220.00-----
0.010.00-1016225.0077.700.00---
0.010.00-5126230.00-----
0.010.00-1104235.00-----
0.020.00-12240.0097.200.00-2-
0.020.00-12245.0091.250.00---
0.010.00-115250.00108.150.00-11