AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 February 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
169.510.00---100.000.010.00-81,724
-----105.000.010.00-960
206.450.00--2110.000.010.00-124193
-----115.000.010.00-1849
-----120.000.01-0.01-50.00%32217
-----125.000.020.00-2585
-----130.000.030.00-1589
172.400.00--1135.000.030.00-45110
173.730.00-22140.000.030.00-35234
-----145.000.010.00-400465
167.10+17.80+11.92%269150.000.010.00-215,649
-----155.000.010.00-1003,238
128.900.00-28160.000.010.00-255,584
143.500.00-5571165.000.010.00-15,587
122.200.00-44170.000.02-0.01-33.33%14,087
115.330.00-44175.000.030.00-52,172
137.05+0.47+0.34%418180.000.03-0.02-40.00%233,864
132.40+6.25+4.95%36185.000.04-0.02-33.33%2491,669
119.700.00-24190.000.05-0.03-37.50%71,425
116.200.00-152195.000.06-0.03-33.33%1462,275
117.64+8.25+7.54%2171200.000.07-0.06-46.15%2064,257
109.500.00-1421205.000.07-0.07-50.00%351,149
100.800.00-10137210.000.08-0.12-60.00%1911,981
102.92+8.86+9.42%24175215.000.11-0.09-45.00%9131,291
97.57+8.02+8.96%1402220.000.14-0.14-50.00%254,295
83.550.00-497225.000.20-0.11-35.48%2683,081
86.60+7.10+8.93%3453230.000.19-0.17-47.22%1501,888
82.75+6.20+8.10%2316235.000.27-0.19-41.30%2882,849
77.70+5.75+7.99%14442240.000.27-0.27-50.00%9376,681
72.82-1.88-2.52%20450245.000.31-0.32-50.79%2725,547
68.20+6.89+11.24%622,288250.000.42-0.32-43.24%1,9008,850
63.20+6.72+11.90%331,716255.000.54-0.39-41.94%8972,517
57.90+7.81+15.59%451,976260.000.62-0.48-43.64%6015,531
53.35+7.30+15.85%352,897265.000.74-0.60-44.78%4394,934
48.50+7.60+18.58%1433,381270.000.88-0.84-48.84%8897,593
43.73+7.53+20.80%1914,179275.001.15-1.00-46.51%1,9059,996
39.10+7.20+22.57%2084,713280.001.49-1.35-47.54%4,2387,748
34.24+6.64+24.06%914,219285.001.99-1.76-46.93%2,5978,316
29.80+6.10+25.74%5764,306290.002.55-2.22-46.54%4,5797,162
27.51+4.61+20.13%67415292.502.99-2.36-44.11%185449
26.00+6.10+30.65%6304,742295.003.48-2.62-42.95%2,4034,360
24.25+5.90+32.15%56308297.504.00-2.90-42.03%606828
21.95+5.25+31.44%11,27111,040300.004.48-3.37-42.93%5,77114,960
20.55+5.55+37.00%283208302.505.20-3.69-41.51%1,153832
18.40+5.09+38.24%1,0465,578305.005.97-3.98-40.00%1,8314,438
16.75+4.47+36.40%290369307.506.73-4.39-39.48%809689
15.00+4.00+36.36%3,0157,411310.007.64-4.71-38.14%2,6284,956
13.65+3.63+36.23%1,8221,592312.508.97-4.53-33.56%876522
12.16+3.33+37.71%3,5418,074315.009.70-5.38-35.68%3,5575,405
10.75+2.94+37.64%1,4641,558317.5010.91-5.74-34.47%6631,229
9.60+2.75+40.15%9,86013,564320.0012.30-5.90-32.42%8365,164
8.55+2.50+41.32%787785322.5013.59-6.63-32.79%146611
7.45+2.20+41.90%4,02019,139325.0015.00-6.69-30.84%48011,922
6.53+1.86+39.83%5371,266327.5016.80-6.54-28.02%89239
5.59+1.47+35.68%4,7689,809330.0018.74-6.37-25.37%3431,057
4.88+1.33+37.46%681726332.5020.95-6.80-24.50%24276
4.16+1.11+36.39%3,0653,949335.0021.85-7.00-24.26%102842
3.65+0.94+34.69%618406337.5023.85-6.90-22.44%57242
3.10+0.74+31.36%3,0553,900340.0025.88-7.82-23.20%75512
2.35+0.55+30.56%3,4847,360345.0030.25-7.95-20.81%22670
1.71+0.30+21.28%3,9889,670350.0034.20-8.60-20.09%22664
1.27+0.20+18.69%2,4682,785355.0039.30-8.05-17.00%35477
0.97+0.10+11.49%2,3347,035360.0052.750.00-173
0.75+0.06+8.70%6003,470365.0048.50-2.45-4.81%138
0.60+0.04+7.14%81726,913370.0051.580.00--13
0.48+0.03+6.67%95319,178375.00-----
0.370.00-1,46216,037380.00-----
0.31+0.02+6.90%18716,449385.0073.650.00-2020
0.22-0.04-15.38%1944,745390.0076.050.00-545
0.20-0.01-4.76%53110,111395.00-----
0.15-0.02-11.76%51712,228400.00-----
0.09-0.04-30.77%5567,533410.0099.400.00--7
0.08-0.01-11.11%6933,724420.00-----
0.04-0.03-42.86%1414,139430.00-----
0.03-0.03-50.00%192,859440.00-----
0.040.00-521,930450.00-----
0.03-0.01-25.00%19445460.00-----
0.030.00-169129470.00-----
0.030.00-21,004480.00169.050.00--1
0.03+0.01+50.00%1111490.00-----
0.020.00-851,250500.00-----