AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
17 April 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
158.150.00-10105.000.010.00-741,830
149.810.00-414110.000.01-0.04-80.00%110
141.210.00--0115.000.110.00-200
-----120.000.070.00-82210
190.480.00-11125.000.030.00-421
-----130.000.220.00-150
-----135.000.090.00-1060
-----140.000.090.00-1566
170.550.00-16145.000.090.00-3417
149.210.00-274150.000.090.00-10393
155.930.00-115155.000.110.00-5152
150.800.00-176160.000.100.00-13197
125.900.00-120165.000.160.00-1827
112.720.00-6193170.000.110.00-10578
105.300.00-621,174175.000.190.00-16774
136.500.00-1090180.000.20-0.02-9.09%12,230
128.200.00-22,528185.000.20-0.09-31.03%14504
123.950.00-20128190.000.270.00-32,501
98.000.00-12102195.000.350.00-4903
117.75+4.10+3.61%8710200.000.35-0.07-16.67%302,274
109.800.00-2250205.000.430.00-21,717
108.06+1.26+1.18%6598210.000.41-0.13-24.07%641,385
99.770.00-10586215.000.580.00-211,244
98.22+2.99+3.14%81,081220.000.53-0.07-11.67%141,677
92.35+3.13+3.51%7654225.000.58-0.06-9.38%851,670
88.88+3.54+4.15%11963230.000.66-0.06-8.33%71,525
84.05+3.33+4.13%12842235.000.72-0.12-14.29%51,563
78.10+2.43+3.21%311,608240.000.80-0.25-23.81%407,611
74.84+4.84+6.91%3535245.000.95-0.18-15.93%251,087
68.40+3.45+5.31%682,530250.001.03-0.35-25.36%1962,228
63.41+3.37+5.61%11,302255.001.28-0.31-19.50%232,900
60.25+3.70+6.54%1461,806260.001.53-0.34-18.18%2682,146
54.80+2.73+5.24%271,514265.001.98-0.33-14.29%82,326
50.63+2.37+4.91%523,984270.002.17-0.60-21.66%6573,718
46.15+3.90+9.23%1183,264275.002.88-0.61-17.48%871,177
42.56+2.84+7.15%603,265280.003.35-0.95-22.09%2475,122
37.68+1.78+4.96%2461,796285.004.15-1.15-21.70%111701
34.28+2.23+6.96%1193,997290.005.21-1.34-20.46%2733,210
30.47+2.44+8.70%5214,244295.006.85-1.11-13.94%1011,177
26.90+2.10+8.47%4144,423300.007.63-1.87-19.68%6992,460
23.35+1.80+8.35%4622,312305.009.60-1.70-15.04%1081,662
20.45+1.05+5.41%6342,445310.0011.20-2.20-16.42%7524,992
17.66+1.56+9.69%7085,960315.0013.35-2.65-16.56%5586,456
15.09+0.90+6.34%8874,862320.0015.80-2.90-15.51%264465
12.82+0.72+5.95%1,0932,862325.0018.60-3.15-14.48%155424
10.80+0.65+6.40%9473,334330.0022.80-2.10-8.43%15324
7.50+0.40+5.63%1,64714,694340.0029.75-3.04-9.27%50289
5.10+0.10+2.00%4584,110350.0038.25-1.35-3.41%601,000
3.45+0.15+4.55%641,211360.0047.10-1.20-2.48%67312
2.36+0.13+5.83%2141,357370.0055.30-2.80-4.82%128513
1.60+0.14+9.59%65651380.0065.15-2.25-3.34%141471
1.14+0.02+1.79%35281390.0072.49-4.81-6.22%1195
0.83+0.04+5.06%4,93316,786400.0082.22-4.08-4.73%195
0.60-0.03-4.76%1085,189410.00102.400.00-64
0.41-0.02-4.65%2771,923420.00123.000.00-11
0.35+0.02+6.06%4,5301,194430.00-----
0.27+0.01+3.85%14304440.00-----
0.20-0.01-4.76%12256450.00-----
0.18-0.01-5.26%1480460.00-----
0.160.00-444470.00-----
0.11-0.02-15.38%1508480.00-----
0.100.00-1178490.00-----
0.090.00-2441,375500.00-----