AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
12 June 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 170.00 | 0.14 | 0.00 | - | 1 | 7 |
| 123.29 | 0.00 | - | - | 0 | 180.00 | 0.05 | 0.00 | - | 2 | 9 |
| 117.60 | 0.00 | - | 15 | 15 | 185.00 | 0.03 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 190.00 | 0.02 | 0.00 | - | 16 | 201 |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 1 | 113 |
| 131.15 | +7.61 | +6.16% | 16 | 25 | 200.00 | 0.02 | 0.00 | - | 17 | 314 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 1 | 92 |
| 119.95 | +9.48 | +8.58% | 2 | 4 | 210.00 | 0.01 | 0.00 | - | 21 | 264 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 18 | 82 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 1 | 153 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 23 | 186 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 11 | 564 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 1 | 247 |
| 85.04 | 0.00 | - | 1 | 50 | 240.00 | 0.01 | -0.01 | -50.00% | 366 | 368 |
| 83.70 | +5.71 | +7.32% | 1 | 3 | 245.00 | 0.01 | -0.01 | -50.00% | 11 | 362 |
| 65.67 | 0.00 | - | 3 | 4 | 250.00 | 0.01 | -0.02 | -66.67% | 141 | 1,724 |
| - | - | - | - | - | 255.00 | 0.02 | -0.02 | -50.00% | 30 | 1,226 |
| 68.81 | +4.90 | +7.67% | 36 | 36 | 260.00 | 0.02 | -0.03 | -60.00% | 36 | 836 |
| 57.15 | 0.00 | - | 1 | 6 | 262.50 | 0.02 | -0.05 | -71.43% | 52 | 312 |
| 55.13 | 0.00 | - | 2 | 10 | 265.00 | 0.03 | -0.03 | -50.00% | 27 | 828 |
| 56.63 | 0.00 | - | 1 | 25 | 267.50 | 0.03 | -0.10 | -76.92% | 12 | 154 |
| 59.77 | +7.94 | +15.32% | 1 | 81 | 270.00 | 0.04 | -0.04 | -50.00% | 156 | 1,204 |
| 48.42 | 0.00 | - | 2 | 22 | 272.50 | 0.04 | -0.08 | -66.67% | 43 | 162 |
| 55.42 | +8.45 | +17.99% | 4 | 35 | 275.00 | 0.04 | -0.08 | -66.67% | 196 | 618 |
| 43.47 | 0.00 | - | 2 | 2 | 277.50 | 0.06 | -0.09 | -60.00% | 26 | 222 |
| 47.90 | +6.02 | +14.37% | 12 | 39 | 280.00 | 0.05 | -0.12 | -70.59% | 477 | 913 |
| 48.98 | +7.50 | +18.08% | 17 | 3 | 282.50 | 0.06 | -0.14 | -70.00% | 189 | 482 |
| 45.51 | +8.86 | +24.17% | 37 | 150 | 285.00 | 0.09 | -0.14 | -60.87% | 250 | 1,308 |
| 36.68 | 0.00 | - | 5 | 30 | 287.50 | 0.10 | -0.17 | -62.96% | 312 | 238 |
| 41.50 | +9.44 | +29.44% | 48 | 90 | 290.00 | 0.08 | -0.21 | -72.41% | 740 | 1,649 |
| 37.78 | +6.01 | +18.92% | 3 | 47 | 292.50 | 0.11 | -0.24 | -68.57% | 118 | 419 |
| 35.77 | +8.53 | +31.31% | 15 | 120 | 295.00 | 0.13 | -0.29 | -69.05% | 428 | 1,138 |
| 34.07 | +7.42 | +27.84% | 21 | 55 | 297.50 | 0.14 | -0.42 | -75.00% | 235 | 382 |
| 31.35 | +8.76 | +38.78% | 915 | 1,004 | 300.00 | 0.16 | -0.38 | -70.37% | 3,625 | 3,489 |
| 28.92 | +6.42 | +28.53% | 10 | 169 | 302.50 | 0.19 | -0.49 | -72.06% | 600 | 2,418 |
| 26.13 | +8.53 | +48.47% | 134 | 485 | 305.00 | 0.23 | -0.57 | -71.25% | 3,075 | 3,381 |
| 23.36 | +7.86 | +50.71% | 113 | 209 | 307.50 | 0.27 | -0.72 | -72.73% | 1,136 | 1,292 |
| 20.87 | +7.39 | +54.82% | 769 | 885 | 310.00 | 0.34 | -0.90 | -72.58% | 2,690 | 3,740 |
| 19.10 | +7.65 | +66.81% | 492 | 736 | 312.50 | 0.42 | -1.29 | -75.44% | 1,068 | 1,084 |
| 16.07 | +6.77 | +72.80% | 719 | 820 | 315.00 | 0.55 | -1.60 | -74.42% | 3,239 | 2,697 |
| 13.98 | +6.43 | +85.17% | 750 | 1,725 | 317.50 | 0.73 | -2.02 | -73.45% | 2,690 | 1,900 |
| 12.51 | +6.66 | +113.85% | 3,330 | 3,838 | 320.00 | 1.02 | -2.58 | -71.67% | 11,224 | 3,956 |
| 10.50 | +6.14 | +140.83% | 2,399 | 3,556 | 322.50 | 1.34 | -3.26 | -70.87% | 5,973 | 1,557 |
| 8.15 | +4.95 | +154.69% | 12,712 | 5,217 | 325.00 | 2.02 | -3.92 | -65.99% | 13,264 | 1,479 |
| 6.55 | +4.38 | +201.84% | 11,661 | 2,689 | 327.50 | 2.60 | -5.00 | -65.79% | 7,345 | 388 |
| 4.60 | +3.16 | +219.44% | 42,132 | 6,398 | 330.00 | 3.60 | -6.40 | -64.00% | 9,242 | 708 |
| 3.89 | +2.97 | +322.83% | 14,133 | 2,656 | 332.50 | 4.70 | -6.82 | -59.20% | 1,382 | 48 |
| 2.78 | +2.19 | +371.19% | 21,905 | 3,779 | 335.00 | 6.10 | -7.90 | -56.43% | 2,790 | 85 |
| 1.86 | +1.47 | +376.92% | 6,631 | 1,643 | 337.50 | 8.55 | -6.12 | -41.72% | 141 | 7 |
| 1.23 | +0.98 | +392.00% | 41,575 | 6,255 | 340.00 | 9.85 | -7.25 | -42.40% | 807 | 67 |
| 0.94 | +0.78 | +487.50% | 9,188 | 736 | 342.50 | - | - | - | - | - |
| 0.60 | +0.48 | +400.00% | 7,950 | 2,727 | 345.00 | 14.80 | -6.60 | -30.84% | 20 | 35 |
| 0.47 | +0.39 | +487.50% | 1,801 | 1,861 | 347.50 | - | - | - | - | - |
| 0.35 | +0.28 | +400.00% | 7,965 | 2,375 | 350.00 | 19.95 | -6.88 | -25.64% | 35 | 7 |
| 0.21 | +0.16 | +320.00% | 2,246 | 1,043 | 355.00 | - | - | - | - | - |
| 0.16 | +0.12 | +300.00% | 2,808 | 705 | 360.00 | 32.35 | -5.81 | -15.23% | 1 | 2 |
| 0.12 | +0.09 | +300.00% | 2,303 | 1,347 | 365.00 | 57.02 | 0.00 | - | 1 | 0 |
| 0.11 | +0.09 | +450.00% | 979 | 2,242 | 370.00 | - | - | - | - | - |
| 0.09 | +0.08 | +800.00% | 1,341 | 865 | 375.00 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 1,054 | 480 | 380.00 | - | - | - | - | - |
| 0.07 | +0.06 | +600.00% | 1,341 | 1,572 | 385.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 1,169 | 1,108 | 390.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.