Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Calls
January 28, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.10 | -1.35 | -24.77% | 49,154 | 14,527 | 2022-01-28 | 4.35 | +1.02 | +30.63% | 16,169 | 14,784 |
| 5.10 | -1.00 | -16.39% | 7,689 | 3,978 | 2022-02-04 | 5.61 | +1.26 | +28.97% | 2,875 | 5,920 |
| 5.80 | -0.93 | -13.82% | 1,217 | 1,505 | 2022-02-11 | 6.32 | +1.33 | +26.65% | 2,248 | 2,433 |
| 6.65 | -0.70 | -9.52% | 5,907 | 30,483 | 2022-02-18 | 6.95 | +1.25 | +21.93% | 9,625 | 50,336 |
| 6.95 | -1.10 | -13.66% | 1,080 | 11,286 | 2022-02-25 | 7.45 | +1.15 | +18.25% | 1,360 | 5,669 |
| 7.70 | -0.90 | -10.47% | 508 | 403 | 2022-03-04 | 7.95 | +1.25 | +18.66% | 1,195 | 277 |
| 8.60 | -0.90 | -9.47% | 6,646 | 20,425 | 2022-03-18 | 8.95 | +1.25 | +16.23% | 9,073 | 23,639 |
| 10.25 | -0.85 | -7.66% | 1,615 | 6,192 | 2022-04-14 | 10.45 | +1.25 | +13.59% | 1,153 | 8,801 |
| 12.13 | -1.22 | -9.14% | 817 | 2,840 | 2022-05-20 | 12.45 | +0.85 | +7.33% | 250 | 4,705 |
| 13.50 | -0.98 | -6.77% | 1,402 | 19,825 | 2022-06-17 | 12.90 | -0.81 | -5.91% | 561 | 17,321 |
| 14.50 | -1.10 | -7.05% | 899 | 1,589 | 2022-07-15 | 14.45 | +1.00 | +7.43% | 46 | 2,152 |
| 16.25 | -0.45 | -2.69% | 453 | 399 | 2022-08-19 | 15.59 | +0.61 | +4.07% | 354 | 601 |
| 16.70 | -1.08 | -6.07% | 108 | 19,436 | 2022-09-16 | 16.35 | +0.32 | +2.00% | 476 | 9,894 |
| 19.15 | -0.05 | -0.26% | 127 | 1,723 | 2022-10-21 | 17.10 | -2.25 | -11.63% | 113 | 865 |
| 19.50 | -0.20 | -1.02% | 42 | 384 | 2022-11-18 | 19.60 | +0.10 | +0.51% | 36 | 1,468 |
| 20.60 | -1.00 | -4.63% | 596 | 17,337 | 2023-01-20 | 20.20 | -0.55 | -2.65% | 3,367 | 33,944 |
| 22.70 | -0.03 | -0.13% | 89 | 3,550 | 2023-03-17 | 20.65 | -1.90 | -8.43% | 70 | 2,700 |
| 25.40 | -0.74 | -2.83% | 156 | 20,519 | 2023-06-16 | 25.13 | 0.00 | - | 44 | 1,992 |
| 28.40 | +0.40 | +1.43% | 68 | 3,221 | 2023-09-15 | 26.78 | +0.50 | +1.90% | 1 | 1,533 |
| 30.10 | -1.66 | -5.23% | 440 | 10,535 | 2024-01-19 | 26.65 | -1.65 | -5.83% | 1,229 | 4,909 |
