126.27
  Price0.93%   -1.18
(After Hours: 126.30 +0.0300 +0.02%)
Calls Options of AAPL for 2021-05-21 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
25.00 101.25 -1.17 -1.15% 100 106
30.00 96.22 -1.22 -1.26% 0 47
35.00 91.25 -1.20 -1.30% 0 4
40.00 86.25 -1.20 -1.37% 0 8
45.00 81.22 -1.22 -1.49% 0 0
50.00 76.22 -1.22 -1.58% 0 20
55.00 71.25 -1.20 -1.66% 0 0
60.00 66.22 -1.22 -1.82% 0 12
65.00 61.22 -1.23 -1.96% 2 2
70.00 56.25 -1.20 -2.09% 5 6
75.00 51.22 -1.23 -2.34% 5 9
80.00 46.25 -1.17 -2.48% 1 71
85.00 41.22 -1.23 -2.89% 1 135
87.00 39.22 -1.23 -3.03% 0 0
88.00 38.22 -1.23 -3.11% 0 0
89.00 37.25 -1.20 -3.12% 0 0
90.00 36.22 -1.23 -3.27% 203 397
91.00 35.22 -1.23 -3.36% 0 0
92.00 34.22 -1.20 -3.39% 0 0
93.00 33.22 -1.20 -3.49% 0 0
94.00 32.22 -1.23 -3.66% 0 0
95.00 31.25 -1.17 -3.62% 1 37
96.00 30.25 -1.20 -3.82% 1 1
97.00 29.23 -1.23 -4.02% 0 0
98.00 28.25 -1.20 -4.07% 0 6
99.00 27.25 -1.20 -4.22% 2 2
100.00 26.25 -1.20 -4.37% 9 689
101.00 25.27 -1.15 -4.35% 2 1
102.00 24.27 -1.18 -4.62% 0 0
103.00 23.27 -1.18 -4.81% 0 0
104.00 22.27 -1.20 -5.11% 0 0
105.00 21.27 -1.20 -5.34% 14 291
106.00 20.27 -1.20 -5.59% 0 0
107.00 19.27 -1.20 -5.86% 0 0
108.00 18.27 -1.23 -6.28% 2 1
109.00 17.27 -1.23 -6.62% 0 42
110.00 16.27 -1.20 -6.87% 241 1,573
111.00 15.30 -1.20 -7.27% 49 60
112.00 14.30 -1.22 -7.89% 10 44
113.00 13.30 -1.25 -8.59% 2 9
114.00 12.30 -1.25 -9.23% 1 30
115.00 11.32 -1.23 -9.76% 107 4,863
116.00 10.35 -1.22 -10.58% 9 52
117.00 9.35 -1.25 -11.79% 33 99
118.00 8.40 -1.22 -12.73% 28 238
119.00 7.40 -1.28 -14.70% 49 584
120.00 6.42 -1.30 -16.83% 2,433 14,565
121.00 5.55 -1.20 -17.78% 555 857
122.00 4.62 -1.22 -20.94% 828 2,277
123.00 3.77 -1.17 -23.74% 1,710 4,115
124.00 2.95 -1.18 -28.61% 2,217 4,384
125.00 2.22 -1.08 -32.73% 19,645 24,407
126.00 1.58 -1.00 -38.88% 38,433 7,872
127.00 1.05 -0.90 -46.15% 35,914 11,365
128.00 0.66 -0.74 -53.21% 25,043 14,542
129.00 0.38 -0.58 -60.42% 13,051 12,005
130.00 0.21 -0.43 -66.67% 39,166 83,918
131.00 0.12 -0.28 -69.14% 7,256 11,085
132.00 0.07 -0.18 -74.00% 9,661 21,790
133.00 0.04 -0.11 -74.19% 5,046 20,010
134.00 0.03 -0.08 -75.00% 5,385 18,412
135.00 0.03 -0.05 -66.67% 8,374 58,946
136.00 0.01 -0.04 -72.73% 2,731 17,331
137.00 0.01 -0.03 -66.67% 970 7,345
138.00 0.01 -0.02 -57.14% 438 5,826
139.00 0.01 -0.02 -60.00% 570 2,894
140.00 0.01 -0.02 -80.00% 1,906 54,511
141.00 0.01 -0.02 -60.00% 862 2,695
142.00 0.01 -0.02 -80.00% 48 3,765
143.00 0.01 -0.01 -75.00% 190 4,926
144.00 0.01 -0.01 -66.67% 217 3,828
145.00 0.01 -0.01 -66.67% 281 31,504
146.00 0.01 -0.01 -66.67% 371 3,329
147.00 0.01 -0.01 -50.00% 228 5,380
148.00 0.01 -0.01 -66.67% 20 2,382
149.00 0.01 -0.01 -50.00% 1 1,440
150.00 0.01 -0.01 -66.67% 128 25,932
152.50 0.01 -0.01 -50.00% 10 1,511
155.00 0.01 0.00 0.00% 21 11,092
157.50 0.01 0.00 0.00% 378 720
160.00 0.01 0.00 0.00% 27 7,039
162.50 0.01 0.00 0.00% 40 285
165.00 0.01 0.00 0.00% 24 3,149
167.50 0.01 -0.01 -66.67% 40 122
170.00 0.01 0.00 0.00% 180 5,751
172.50 0.01 -0.01 -66.67% 60 36
175.00 0.01 0.00 0.00% 1 3,601
180.00 0.01 0.00 0.00% 50 1,913
185.00 0.01 0.00 0.00% 0 1,555
190.00 0.01 0.00 0.00% 2 2,690
195.00 0.01 0.00 0.00% 0 1,736
200.00 0.01 0.00 0.00% 10 4,829
205.00 0.01 0.00 +50.00% 12 823
210.00 0.01 0.00 0.00% 0 369
215.00 0.01 0.00 0.00% 0 273
220.00 0.01 0.00 0.00% 0 839
225.00 0.01 0.00 0.00% 1 9,480
Puts Options of AAPL for 2021-05-21 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
25.00
0.01 0.00 0.00% 4 31
30.00
0.01 -0.01 -50.00% 0 2
35.00
0.01 -0.01 -50.00% 0 75
40.00
0.01 -0.01 -50.00% 2 717
45.00
0.01 0.00 0.00% 0 2,701
50.00
0.01 0.00 0.00% 10 1,380
55.00
0.01 0.00 0.00% 0 161
60.00
0.01 0.00 0.00% 4 806
65.00
0.01 0.01 +1.00% 2 1,459
70.00
0.01 0.00 0.00% 100 1,761
75.00
0.01 -0.01 -50.00% 3 1,554
80.00
0.01 0.00 0.00% 1 2,364
85.00
0.01 -0.01 -50.00% 30 2,663
87.00
0.01 0.01 +100.00% 0 630
88.00
0.01 0.01 +100.00% 0 311
89.00
0.01 0.00 0.00% 1 224
90.00
0.01 -0.01 -50.00% 7 5,755
91.00
0.01 -0.01 -66.67% 1 154
92.00
0.01 -0.00 -33.33% 1,877 1,380
93.00
0.01 -0.00 -33.33% 20 459
94.00
0.01 -0.01 -66.67% 14 130
95.00
0.01 -0.01 -66.67% 2,674 3,006
96.00
0.01 -0.01 -66.67% 1,045 701
97.00
0.01 -0.01 -75.00% 1,878 2,061
98.00
0.01 -0.01 -50.00% 504 922
99.00
0.01 -0.01 -50.00% 694 1,106
100.00
0.01 -0.02 -60.00% 4,340 13,291
101.00
0.01 -0.02 -60.00% 2,982 869
102.00
0.01 -0.02 -60.00% 1,113 829
103.00
0.01 -0.01 -50.00% 293 1,746
104.00
0.02 -0.01 -33.33% 1,302 782
105.00
0.01 -0.02 -57.14% 1,118 19,223
106.00
0.03 -0.01 -37.50% 433 577
107.00
0.03 -0.02 -44.44% 52 545
108.00
0.03 -0.03 -54.55% 190 2,463
109.00
0.04 -0.03 -41.67% 117 769
110.00
0.04 -0.02 -30.77% 2,039 22,049
111.00
0.04 -0.03 -42.86% 144 1,227
112.00
0.06 -0.03 -35.29% 458 1,332
113.00
0.06 -0.03 -38.89% 538 1,364
114.00
0.06 -0.05 -45.45% 803 929
115.00
0.08 -0.03 -26.09% 4,029 23,070
116.00
0.09 -0.05 -35.71% 756 1,528
117.00
0.11 -0.05 -31.25% 914 1,940
118.00
0.13 -0.05 -29.73% 3,570 4,241
119.00
0.17 -0.05 -23.26% 3,495 12,532
120.00
0.21 -0.05 -17.31% 12,684 41,568
121.00
0.29 -0.03 -9.52% 5,270 7,249
122.00
0.37 -0.03 -6.33% 10,572 9,899
123.00
0.51 -0.01 -0.97% 13,965 7,377
124.00
0.70 0.03 +5.26% 13,118 7,315
125.00
0.96 0.08 +9.04% 24,234 40,614
126.00
1.32 0.16 +13.79% 16,636 21,969
127.00
1.79 0.28 +18.87% 14,167 6,286
128.00
2.40 0.41 +20.65% 3,236 7,244
129.00
3.10 0.55 +21.57% 2,013 5,031
130.00
3.97 0.75 +23.26% 3,479 35,696
131.00
4.88 0.90 +22.64% 157 3,279
132.00
5.78 0.95 +19.69% 526 4,052
133.00
6.80 1.08 +18.78% 558 4,222
134.00
7.78 1.10 +16.48% 766 11,450
135.00
8.77 1.12 +14.71% 491 13,420
136.00
9.75 1.15 +13.37% 10 1,274
137.00
10.75 1.15 +11.98% 4 1,203
138.00
11.75 1.15 +10.85% 25 800
139.00
12.75 1.15 +9.91% 5 342
140.00
13.75 1.15 +9.13% 95 2,180
141.00
14.75 1.15 +8.46% 0 144
142.00
15.75 1.15 +7.88% 24 199
143.00
16.75 1.18 +7.54% 0 38
144.00
17.75 1.18 +7.09% 20 51
145.00
18.75 1.18 +6.69% 36 756
146.00
19.75 1.18 +6.33% 24 173
147.00
20.75 1.18 +6.00% 1 130
148.00
21.75 1.18 +5.71% 5 6
149.00
22.75 1.18 +5.45% 0 7
150.00
23.75 1.18 +5.20% 111 1,279
152.50
26.25 1.18 +4.69% 5 5
155.00
28.75 1.20 +4.36% 31 114
157.50
31.27 1.23 +4.08% 1 1
160.00
33.75 1.17 +3.61% 50 201
162.50
36.25 1.20 +3.42% 0 0
165.00
38.80 1.15 +3.05% 40 5
167.50
41.28 1.23 +3.06% 0 0
170.00
43.78 1.23 +2.88% 0 4
172.50
46.28 1.13 +2.49% 0 0
175.00
48.78 1.23 +2.58% 40 49
180.00
53.75 1.08 +2.04% 0 2
185.00
58.85 1.30 +2.26% 0 62
190.00
63.77 1.23 +1.96% 0 9
195.00
68.75 1.17 +1.74% 0 6
200.00
73.75 1.17 +1.62% 0 18
205.00
78.80 1.25 +1.61% 0 5
210.00
83.75 1.05 +1.27% 0 0
215.00
88.80 1.05 +1.20% 0 5
220.00
93.80 1.25 +1.35% 13 4
225.00
98.80 1.25 +1.28% 40 83
Apple Inc. designs, manufactures, and markets mobile communication and media devices, and personal computers. It also sells various related software, services, accessories, and third-party digital content and applications. The company offers iPhone, a line of smartphones; iPad, a line of multi-purpose tablets; and Mac, a line of desktop and portable personal computers, as well as iOS, macOS, watchOS, and tvOS operating systems. It also provides iTunes Store, an app store that allows customers to purchase and download, or stream music and TV shows; rent or purchase movies; and download free podcasts, as well as iCloud, a cloud service, which stores music, photos, contacts, calendars, mail, documents, and others. In addition, the company offers AppleCare support services; Apple Pay, a cashless payment service; Apple TV that connects to consumers' TVs and enables them to access digital content directly for streaming video, playing music and games, and viewing photos; and Apple Watch, a personal electronic device, as well as AirPods, Beats products, HomePod, iPod touch, and other Apple-branded and third-party accessories. The company serves consumers, and small and mid-sized businesses; and education, enterprise, and government customers worldwide. It sells and delivers digital content and applications through the iTunes Store, App Store, Mac App Store, TV App Store, Book Store, and Apple Music. The company also sells its products through its retail and online stores, and direct sales force; and third-party cellular network carriers, wholesalers, retailers, and resellers. Apple Inc. was founded in 1977 and is headquartered in Cupertino, California.
Cap:    |  Volume (24h):