AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
31 January 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
126.05-6.30-4.76%141190.000.010.00-1184
113.930.00--1195.000.01-0.02-66.67%411
122.350.00-5596200.000.01-0.01-50.00%519
108.64-4.48-3.96%22205.000.010.00--6
100.500.00-710210.000.01-0.01-50.00%20029
101.67-3.37-3.21%58215.000.010.00-2582
98.02+9.27+10.45%11114220.000.010.00-5344
93.00+8.80+10.45%655225.000.010.00-2430
90.25+7.05+8.47%22227.500.010.00-30341
87.45-2.56-2.84%1364230.000.010.00-22542
87.470.00--3232.500.010.00-212691
82.72-2.53-2.97%412235.000.010.00-112656
71.500.00-43322237.500.010.00-127612
77.55+6.75+9.53%2125240.000.01-0.01-50.00%1,8141,151
77.910.00-966242.500.02-0.01-33.33%5391,372
64.250.00-346245.000.02-0.01-33.33%1432,487
60.050.00-533247.500.01-0.03-75.00%188914
66.68+7.53+12.73%193204250.000.01-0.05-83.33%1,1933,031
56.450.00-451252.500.02-0.07-77.78%443720
63.00+8.50+15.60%1370255.000.02-0.08-80.00%1,2132,669
57.50+4.70+8.90%143257.500.04-0.09-69.23%9893,543
57.65+8.40+17.06%142350260.000.04-0.13-76.47%4,9834,698
55.30+8.90+19.18%28117262.500.06-0.16-72.73%6741,654
52.98+8.48+19.06%31434265.000.17-0.13-43.33%1,1702,247
50.45+9.20+22.30%499267.500.06-0.29-82.86%1,1021,180
47.40+7.90+20.00%10390270.000.09-0.36-80.00%7,2225,515
45.32+7.92+21.18%9309272.500.13-0.44-77.19%1,4431,276
43.05+7.70+21.78%37725275.000.19-0.51-72.86%4,7813,395
41.05+8.10+24.58%45289277.500.23-0.64-73.56%3,7041,845
38.10+8.20+27.42%6701,820280.000.30-0.77-71.96%13,2217,500
36.00+8.10+29.03%215490282.500.43-0.88-67.18%4,6982,116
32.75+7.05+27.43%166849285.000.49-1.11-69.38%5,8824,964
30.80+7.20+30.51%621,185287.500.61-1.35-68.88%4,3372,694
28.40+6.90+32.09%9632,171290.000.77-1.64-68.05%21,31710,562
26.30+6.80+34.87%651805292.500.94-1.97-67.70%4,1922,207
24.00+6.15+34.45%8421,356295.001.22-2.30-65.34%12,3405,290
21.20+5.45+34.60%8431,143297.501.33-2.92-68.71%5,1997,865
19.65+5.45+38.38%12,17227,638300.001.94-3.06-61.20%20,78713,236
17.60+5.00+39.68%4721,846302.502.34-3.68-61.13%4,5172,151
15.76+4.71+42.62%5,2967,723305.002.96-3.99-57.41%11,4184,393
13.90+4.30+44.79%1,6932,048307.503.65-4.43-54.83%6,0294,693
12.20+3.92+47.34%8,70011,578310.004.45-4.80-51.89%14,53111,382
10.70+3.55+49.65%7,6714,645312.505.29-5.26-49.86%5,5634,973
9.00+2.95+48.76%19,8296,126315.006.38-5.44-46.02%10,6427,536
7.54+2.59+52.32%22,1185,562317.507.40-6.10-45.19%9,0726,094
6.45+2.30+55.42%24,88912,788320.008.63-6.37-42.47%5,1846,986
5.30+1.90+55.88%8,1796,536322.5010.10-6.80-40.24%9831,930
4.25+1.55+57.41%20,68512,952325.0011.50-7.00-37.84%1,2101,193
3.34+1.18+54.63%8,4665,210327.5013.09-7.51-36.46%659736
2.65+0.91+52.30%27,0419,651330.0014.90-7.60-33.78%6741,504
2.07+0.72+53.33%7,2482,842332.5016.73-7.47-30.87%449337
1.56+0.50+47.17%21,5284,349335.0019.37-8.08-29.44%119314
1.17+0.32+37.65%5,4433,087337.5020.94-8.36-28.53%19156
0.88+0.22+33.33%17,4408,613340.0023.10-7.60-24.76%19654
0.65+0.11+20.37%7,3172,259342.5025.60-8.03-23.88%74
0.52+0.09+20.93%9,5813,981345.0027.92-8.28-22.87%77284
0.43+0.09+26.47%4,2111,365347.5030.32-8.83-22.55%1845
0.31+0.03+10.71%12,3085,548350.0032.56-8.89-21.45%69109
0.24+0.02+9.09%1,888506352.50-----
0.17-0.02-10.53%86,4632,196355.0037.10-8.40-18.46%5142
0.14-0.01-6.67%1,7541,518357.5040.19-8.76-17.90%30106
0.10-0.03-23.08%4,0613,263360.0042.80-5.75-11.84%317
0.07-0.04-36.36%2,4441,570362.5053.600.00-1037
0.03-0.07-70.00%7,2373,981365.0049.00+4.75+10.73%829
0.060.00-9,2842,393370.0053.70+2.30+4.47%3432
0.04-0.01-20.00%2,3774,658375.0057.65+4.60+8.67%1454
0.04+0.01+33.33%1,0826,408380.0067.10-3.95-5.56%8494
0.020.00-2,5614,352390.00-----
0.03+0.02+200.00%1,3164,201400.0082.56-7.94-8.77%481
0.02+0.01+100.00%5681,228410.0090.050.00---
0.010.00-582963420.0099.950.00---
0.010.00-103863430.00120.450.00--2