AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 November 2019
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 168.80 | 0.00 | - | 4 | 0 | 90.00 | 0.01 | 0.00 | - | 4 | 0 |
| 168.55 | +6.85 | +4.24% | 2 | 0 | 95.00 | 0.03 | 0.00 | - | 2,985 | 0 |
| 159.00 | 0.00 | - | 1 | 0 | 100.00 | 0.01 | 0.00 | - | 2 | 0 |
| 151.60 | 0.00 | - | 50 | 0 | 105.00 | 0.05 | 0.00 | - | 3 | 388 |
| 146.70 | 0.00 | - | 50 | 0 | 110.00 | 0.02 | 0.00 | - | 325 | 0 |
| 141.60 | 0.00 | - | 16 | 0 | 115.00 | 0.01 | 0.00 | - | 60 | 0 |
| 136.60 | 0.00 | - | 980 | 0 | 120.00 | 0.01 | 0.00 | - | 5 | 0 |
| 133.74 | 0.00 | - | 2 | 0 | 125.00 | 0.01 | 0.00 | - | 329 | 0 |
| 126.62 | 0.00 | - | 5 | 0 | 130.00 | 0.01 | 0.00 | - | 1 | 0 |
| 121.60 | 0.00 | - | 4 | 0 | 135.00 | 0.01 | 0.00 | - | 176 | 0 |
| 121.90 | 0.00 | - | 2 | 0 | 140.00 | 0.01 | 0.00 | - | 533 | 0 |
| 115.20 | 0.00 | - | 5 | 0 | 145.00 | 0.01 | 0.00 | - | 589 | 0 |
| 111.85 | 0.00 | - | 5 | 0 | 150.00 | 0.01 | 0.00 | - | 20 | 0 |
| 101.85 | 0.00 | - | 50 | 0 | 155.00 | 0.01 | 0.00 | - | 3 | 0 |
| 96.40 | 0.00 | - | 1,533 | 0 | 160.00 | 0.01 | 0.00 | - | 1 | 0 |
| 95.15 | 0.00 | - | 10 | 0 | 165.00 | 0.01 | 0.00 | - | 10 | 0 |
| 92.00 | 0.00 | - | 1 | 0 | 170.00 | 0.01 | 0.00 | - | 13 | 0 |
| 84.95 | 0.00 | - | 32 | 0 | 175.00 | 0.01 | 0.00 | - | 1 | 0 |
| 82.60 | +4.62 | +5.92% | 22 | 0 | 180.00 | 0.01 | 0.00 | - | 2 | 0 |
| 73.70 | 0.00 | - | 38 | 0 | 185.00 | 0.01 | 0.00 | - | 52 | 0 |
| 71.80 | 0.00 | - | 48 | 0 | 190.00 | 0.01 | 0.00 | - | 3 | 0 |
| 68.85 | +1.97 | +2.95% | 2 | 0 | 195.00 | 0.01 | 0.00 | - | 3 | 0 |
| 62.32 | +0.05 | +0.08% | 2 | 0 | 200.00 | 0.01 | 0.00 | - | 7 | 0 |
| 58.00 | +1.55 | +2.75% | 1 | 0 | 205.00 | 0.01 | 0.00 | - | 2 | 0 |
| 54.00 | +2.10 | +4.05% | 61 | 0 | 210.00 | 0.01 | 0.00 | - | 7 | 0 |
| 46.95 | 0.00 | - | 10 | 0 | 212.50 | 0.01 | 0.00 | - | 5 | 0 |
| 45.70 | -1.85 | -3.89% | 1 | 0 | 215.00 | 0.01 | -0.01 | -50.00% | 2 | 0 |
| 41.00 | 0.00 | - | 1 | 0 | 217.50 | 0.01 | 0.00 | - | 8 | 0 |
| 43.42 | +1.67 | +4.00% | 2 | 0 | 220.00 | 0.01 | 0.00 | - | 5 | 0 |
| 36.95 | 0.00 | - | 44 | 0 | 222.50 | 0.01 | 0.00 | - | 5 | 0 |
| 39.00 | +1.95 | +5.26% | 25 | 0 | 225.00 | 0.01 | 0.00 | - | 444 | 0 |
| 31.55 | 0.00 | - | 5 | 0 | 227.50 | 0.02 | 0.00 | - | 71 | 0 |
| 34.16 | +2.06 | +6.42% | 14 | 0 | 230.00 | 0.02 | -0.01 | -33.33% | 519 | 0 |
| 31.35 | +3.95 | +14.42% | 4 | 0 | 232.50 | 0.02 | -0.01 | -33.33% | 403 | 0 |
| 29.05 | +1.90 | +7.00% | 18 | 0 | 235.00 | 0.02 | -0.03 | -60.00% | 677 | 0 |
| 26.15 | +1.10 | +4.39% | 1 | 0 | 237.50 | 0.03 | -0.04 | -57.14% | 2,287 | 0 |
| 24.20 | +2.05 | +9.26% | 108 | 0 | 240.00 | 0.04 | -0.04 | -50.00% | 1,125 | 0 |
| 21.50 | +1.90 | +9.69% | 26 | 0 | 242.50 | 0.05 | -0.05 | -50.00% | 949 | 0 |
| 18.86 | +1.66 | +9.65% | 104 | 0 | 245.00 | 0.06 | -0.05 | -45.45% | 3,962 | 0 |
| 16.65 | +2.11 | +14.51% | 16 | 0 | 247.50 | 0.07 | -0.07 | -50.00% | 599 | 0 |
| 14.30 | +2.05 | +16.73% | 1,066 | 0 | 250.00 | 0.10 | -0.08 | -44.44% | 4,825 | 0 |
| 11.60 | +1.78 | +18.13% | 59 | 0 | 252.50 | 0.13 | -0.10 | -43.48% | 3,246 | 0 |
| 9.30 | +1.88 | +25.34% | 1,593 | 0 | 255.00 | 0.17 | -0.16 | -48.48% | 7,856 | 0 |
| 6.82 | +1.69 | +32.94% | 1,069 | 0 | 257.50 | 0.27 | -0.29 | -51.79% | 5,880 | 0 |
| 4.61 | +1.51 | +48.71% | 8,144 | 0 | 260.00 | 0.55 | -0.51 | -48.11% | 15,794 | 0 |
| 2.67 | +1.12 | +72.26% | 21,034 | 0 | 262.50 | 1.10 | -0.96 | -46.60% | 16,016 | 0 |
| 1.30 | +0.61 | +88.41% | 29,748 | 0 | 265.00 | 2.25 | -1.30 | -36.62% | 5,990 | 0 |
| 0.53 | +0.27 | +103.85% | 7,003 | 0 | 267.50 | 3.90 | -1.95 | -33.33% | 517 | 0 |
| 0.21 | +0.11 | +110.00% | 7,434 | 0 | 270.00 | 6.10 | -1.85 | -23.27% | 660 | 0 |
| 0.09 | +0.04 | +80.00% | 1,273 | 0 | 272.50 | 8.50 | -2.45 | -22.37% | 26 | 0 |
| 0.05 | +0.02 | +66.67% | 483 | 0 | 275.00 | 10.92 | -2.13 | -16.32% | 61 | 0 |
| 0.03 | +0.01 | +50.00% | 53 | 0 | 277.50 | 13.70 | -4.05 | -22.82% | 1 | 0 |
| 0.01 | 0.00 | - | 77 | 0 | 280.00 | 18.07 | +0.02 | +0.11% | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 263 | 0 | 282.50 | 19.55 | -0.85 | -4.17% | 2 | 0 |
| 0.01 | 0.00 | - | 35 | 0 | 285.00 | 21.70 | -0.65 | -2.91% | 5 | 0 |
| 0.01 | 0.00 | - | 153 | 0 | 287.50 | 27.40 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 290.00 | 34.90 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 292.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 295.00 | 39.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 65 | 0 | 300.00 | 38.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1,494 | 0 | 305.00 | 49.15 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 310.00 | 54.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 315.00 | 59.50 | 0.00 | - | 80 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 320.00 | 63.95 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 325.00 | 68.95 | 0.00 | - | 32 | 0 |