UK markets open in 2 hours 41 minutes
NIKKEI 225
28,847.92 -23.86 (-0.08%) HANG SENG
20,063.64 +22.78 (+0.11%) CRUDE OIL
88.83 -0.58 (-0.65%) GOLD FUTURES
1,796.20 -1.90 (-0.11%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
20,009.92 -676.83 (-3.27%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.50 | 0.00 | - | 47 | 186 | 30.00 | 0.01 | 0.00 | - | 1 | 57 |
| 134.40 | 0.00 | - | 4 | 58 | 35.00 | 0.01 | 0.00 | - | - | 1 |
| 131.75 | +4.00 | +3.13% | 6 | 1 | 40.00 | 0.03 | 0.00 | - | 1 | 1 |
| 120.70 | 0.00 | - | 105 | 0 | 45.00 | 0.01 | 0.00 | - | - | 2 |
| 119.55 | 0.00 | - | 6 | 53 | 50.00 | 0.01 | 0.00 | - | 1 | 287 |
| 114.50 | 0.00 | - | 4 | 24 | 55.00 | 0.02 | 0.00 | - | 1 | 241 |
| 113.00 | +4.45 | +4.10% | 13 | 47 | 60.00 | 0.01 | 0.00 | - | 10 | 993 |
| 104.50 | 0.00 | - | 6 | 82 | 65.00 | 0.01 | 0.00 | - | 1 | 2,508 |
| 100.05 | 0.00 | - | 14 | 49 | 70.00 | 0.01 | 0.00 | - | 410 | 1,647 |
| 93.05 | 0.00 | - | 48 | 37 | 75.00 | 0.01 | 0.00 | - | 42 | 868 |
| 89.25 | 0.00 | - | 10 | 41 | 80.00 | 0.01 | 0.00 | - | 5 | 3,094 |
| 85.45 | 0.00 | - | 5 | 73 | 85.00 | 0.01 | 0.00 | - | 118 | 1,600 |
| 77.80 | 0.00 | - | 24 | 42 | 90.00 | 0.01 | 0.00 | - | 5 | 4,566 |
| 73.20 | 0.00 | - | 6 | 41 | 95.00 | 0.01 | 0.00 | - | 1 | 3,035 |
| 73.05 | +2.65 | +3.76% | 6 | 293 | 100.00 | 0.01 | 0.00 | - | 80 | 18,094 |
| 68.15 | +5.10 | +8.09% | 7 | 44 | 105.00 | 0.01 | 0.00 | - | 11 | 31,249 |
| 63.15 | +1.55 | +2.52% | 8 | 228 | 110.00 | 0.01 | 0.00 | - | 158 | 12,469 |
| 58.00 | +1.18 | +2.08% | 326 | 696 | 115.00 | 0.01 | 0.00 | - | 2 | 32,809 |
| 53.09 | +1.11 | +2.14% | 3 | 351 | 120.00 | 0.01 | 0.00 | - | 3 | 36,581 |
| 47.90 | +1.58 | +3.41% | 6 | 114 | 125.00 | 0.01 | 0.00 | - | 447 | 28,467 |
| 43.15 | +2.23 | +5.45% | 31 | 317 | 130.00 | 0.01 | 0.00 | - | 41 | 53,020 |
| 38.11 | +1.66 | +4.55% | 21 | 428 | 135.00 | 0.01 | 0.00 | - | 58 | 58,630 |
| 35.05 | +0.25 | +0.72% | 9 | 72 | 137.00 | 0.01 | 0.00 | - | 1 | 1,671 |
| 35.37 | +1.40 | +4.12% | 3 | 132 | 138.00 | 0.01 | 0.00 | - | 176 | 1,823 |
| 33.08 | +1.01 | +3.15% | 5 | 100 | 139.00 | 0.01 | 0.00 | - | 6 | 2,427 |
| 33.25 | +1.36 | +4.26% | 56 | 6,579 | 140.00 | 0.01 | 0.00 | - | 1,133 | 43,494 |
| 31.29 | +0.72 | +2.36% | 2 | 669 | 141.00 | 0.01 | 0.00 | - | 1 | 1,082 |
| 31.07 | +1.10 | +3.67% | 1 | 928 | 142.00 | 0.01 | 0.00 | - | 224 | 10,866 |
| 30.20 | +1.81 | +6.38% | 1 | 1,189 | 143.00 | 0.01 | -0.01 | -50.00% | 205 | 2,106 |
| 29.15 | +3.47 | +13.51% | 108 | 640 | 144.00 | 0.01 | -0.01 | -50.00% | 38 | 11,346 |
| 28.30 | +1.30 | +4.81% | 182 | 66,673 | 145.00 | 0.01 | -0.02 | -66.67% | 610 | 87,298 |
| 26.31 | +1.38 | +5.54% | 2 | 667 | 146.00 | 0.01 | -0.01 | -50.00% | 404 | 1,875 |
| 26.28 | +1.28 | +5.12% | 12 | 670 | 147.00 | 0.01 | -0.01 | -50.00% | 790 | 3,276 |
| 25.05 | +1.40 | +5.92% | 12 | 637 | 148.00 | 0.01 | -0.02 | -66.67% | 256 | 2,680 |
| 24.21 | +1.21 | +5.26% | 20 | 1,418 | 149.00 | 0.02 | -0.01 | -33.33% | 228 | 8,939 |
| 23.28 | +1.23 | +5.58% | 423 | 19,560 | 150.00 | 0.01 | -0.02 | -66.67% | 1,449 | 59,436 |
| 20.66 | +1.10 | +5.62% | 203 | 3,801 | 152.50 | 0.01 | -0.05 | -83.33% | 580 | 6,283 |
| 18.20 | +1.03 | +6.00% | 17,135 | 24,166 | 155.00 | 0.03 | -0.05 | -62.50% | 23,296 | 28,976 |
| 15.65 | +1.16 | +8.01% | 114 | 6,161 | 157.50 | 0.04 | -0.06 | -60.00% | 4,139 | 8,260 |
| 13.17 | +0.87 | +7.07% | 2,485 | 26,070 | 160.00 | 0.06 | -0.08 | -57.14% | 12,125 | 46,813 |
| 10.70 | +0.98 | +10.08% | 472 | 6,851 | 162.50 | 0.10 | -0.12 | -54.55% | 8,323 | 16,277 |
| 8.30 | +0.80 | +10.67% | 4,535 | 39,544 | 165.00 | 0.18 | -0.19 | -51.35% | 25,189 | 42,518 |
| 6.00 | +0.70 | +13.21% | 2,372 | 15,461 | 167.50 | 0.35 | -0.30 | -46.15% | 20,290 | 18,240 |
| 3.90 | +0.58 | +17.47% | 20,857 | 38,775 | 170.00 | 0.70 | -0.50 | -41.67% | 65,634 | 28,584 |
| 2.05 | +0.28 | +15.82% | 60,466 | 24,865 | 172.50 | 1.37 | -0.75 | -35.38% | 35,559 | 5,534 |
| 0.83 | +0.09 | +12.16% | 92,276 | 51,640 | 175.00 | 2.66 | -0.94 | -26.11% | 8,751 | 6,948 |
| 0.23 | -0.01 | -4.17% | 27,439 | 51,153 | 177.50 | 4.60 | -1.00 | -17.86% | 1,318 | 600 |
| 0.07 | -0.01 | -12.50% | 32,530 | 24,489 | 180.00 | 6.90 | -1.00 | -12.66% | 855 | 1,673 |
| 0.02 | -0.01 | -33.33% | 3,781 | 2,048 | 182.50 | 9.35 | -1.40 | -13.02% | 178 | 29 |
| 0.01 | -0.01 | -50.00% | 6,269 | 11,714 | 185.00 | 12.01 | -0.99 | -7.62% | 47 | 49 |
| 0.01 | 0.00 | - | 715 | 532 | 187.50 | 14.20 | -1.40 | -8.97% | 1 | 17 |
| 0.01 | -0.01 | -50.00% | 30 | 10,641 | 190.00 | 16.85 | -1.35 | -7.42% | 9 | 23 |
| 0.01 | 0.00 | - | 113 | 2,766 | 192.50 | 19.50 | -1.65 | -7.80% | 11 | 2 |
| 0.01 | 0.00 | - | 1 | 3,223 | 195.00 | 21.85 | -2.20 | -9.15% | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 333 | 197.50 | 24.60 | -2.55 | -9.39% | 10 | 1 |
| 0.01 | 0.00 | - | 10 | 5,327 | 200.00 | 28.20 | 0.00 | - | 24 | 4 |
| 0.01 | 0.00 | - | 1 | 3,364 | 205.00 | 33.05 | -4.10 | -11.04% | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 2,851 | 210.00 | 41.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 3,299 | 215.00 | 45.00 | 0.00 | - | 14 | 14 |
| 0.01 | 0.00 | - | 117 | 3,391 | 220.00 | 59.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,753 | 225.00 | 53.30 | +0.30 | +0.57% | 1 | 0 |
| 0.01 | 0.00 | - | 80 | 538 | 230.00 | 63.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 811 | 235.00 | 67.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 89 | 1,706 | 240.00 | 69.50 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 373 | 1,369 | 245.00 | 73.15 | -3.25 | -4.25% | 6 | 4 |
| 0.01 | 0.00 | - | 10 | 893 | 250.00 | 82.05 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 860 | 255.00 | 87.05 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 2 | 3,062 | 260.00 | 86.80 | -1.60 | -1.81% | 12 | 2 |
© 2022 Yahoo. All rights reserved.
