AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
7 August 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 243.38 | 0.00 | - | 3 | 2 | 180.00 | 0.01 | 0.00 | - | 2 | 21 |
| 239.60 | 0.00 | - | 15 | 15 | 185.00 | - | - | - | - | - |
| 233.35 | 0.00 | - | 13 | 14 | 190.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 200.00 | 0.19 | 0.00 | - | 1 | 20 |
| 171.98 | 0.00 | - | - | 1 | 205.00 | 0.01 | 0.00 | - | 4 | 4 |
| 166.97 | 0.00 | - | - | 1 | 210.00 | 0.01 | 0.00 | - | 1 | 23 |
| 209.00 | 0.00 | - | 3 | 3 | 215.00 | 0.05 | 0.00 | - | 1 | 1 |
| 192.35 | 0.00 | - | 2 | 15 | 220.00 | 0.01 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 225.00 | 0.13 | 0.00 | - | 2 | 3 |
| 179.35 | 0.00 | - | 1 | 1 | 230.00 | 0.03 | 0.00 | - | 6 | 35 |
| 174.52 | 0.00 | - | 1 | 1 | 235.00 | 0.01 | 0.00 | - | 17 | 59 |
| 170.30 | 0.00 | - | 6 | 12 | 240.00 | 0.02 | 0.00 | - | 15 | 93 |
| - | - | - | - | - | 245.00 | 0.03 | 0.00 | - | 19 | 65 |
| 128.54 | 0.00 | - | - | 2 | 250.00 | 0.05 | 0.00 | - | 15 | 101 |
| 120.05 | 0.00 | - | - | 9 | 255.00 | 0.05 | 0.00 | - | 13 | 1,532 |
| 119.86 | 0.00 | - | 9 | 11 | 260.00 | 0.01 | 0.00 | - | 9 | 537 |
| 145.88 | 0.00 | - | 1 | 8 | 265.00 | 0.01 | 0.00 | - | 3 | 217 |
| 141.58 | 0.00 | - | 1 | 3 | 270.00 | 0.01 | 0.00 | - | 30 | 339 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 6 | 428 |
| 130.68 | 0.00 | - | 3 | 8 | 280.00 | 0.01 | 0.00 | - | 40 | 349 |
| 90.90 | 0.00 | - | - | 1 | 285.00 | 0.03 | 0.00 | - | 30 | 381 |
| 118.80 | 0.00 | - | 25 | 48 | 290.00 | 0.01 | 0.00 | - | 33 | 311 |
| 92.15 | 0.00 | - | 1 | 2 | 295.00 | 0.01 | 0.00 | - | 127 | 1,153 |
| 123.98 | 0.00 | - | 11 | 40 | 300.00 | 0.01 | 0.00 | - | 356 | 1,864 |
| 119.70 | 0.00 | - | 4 | 7 | 305.00 | 0.04 | 0.00 | - | 191 | 1,405 |
| 102.12 | 0.00 | - | 48 | 163 | 310.00 | 0.03 | 0.00 | - | 85 | 1,105 |
| 104.81 | 0.00 | - | 77 | 56 | 315.00 | 0.02 | 0.00 | - | 137 | 852 |
| 101.63 | 0.00 | - | 307 | 85 | 320.00 | 0.02 | 0.00 | - | 412 | 881 |
| 100.10 | 0.00 | - | 223 | 116 | 325.00 | 0.04 | 0.00 | - | 185 | 892 |
| 95.33 | 0.00 | - | 118 | 199 | 330.00 | 0.04 | 0.00 | - | 1,026 | 2,705 |
| 89.30 | 0.00 | - | 18 | 46 | 332.50 | 0.04 | 0.00 | - | 615 | 711 |
| 77.96 | 0.00 | - | 8 | 42 | 335.00 | 0.04 | 0.00 | - | 432 | 668 |
| 83.91 | 0.00 | - | 14 | 69 | 337.50 | 0.05 | 0.00 | - | 1,041 | 1,109 |
| 85.08 | 0.00 | - | 237 | 295 | 340.00 | 0.06 | 0.00 | - | 1,059 | 1,811 |
| 82.08 | 0.00 | - | 10 | 102 | 342.50 | 0.05 | 0.00 | - | 280 | 425 |
| 66.90 | 0.00 | - | 6 | 86 | 345.00 | 0.07 | 0.00 | - | 1,273 | 1,457 |
| 77.17 | 0.00 | - | 4 | 58 | 347.50 | 0.08 | 0.00 | - | 379 | 443 |
| 75.17 | 0.00 | - | 223 | 215 | 350.00 | 0.07 | 0.00 | - | 3,295 | 4,568 |
| 73.04 | 0.00 | - | 3 | 104 | 352.50 | 0.10 | 0.00 | - | 618 | 916 |
| 70.30 | 0.00 | - | 618 | 700 | 355.00 | 0.11 | 0.00 | - | 1,617 | 4,779 |
| 59.32 | 0.00 | - | 27 | 195 | 357.50 | 0.10 | 0.00 | - | 488 | 511 |
| 64.98 | 0.00 | - | 403 | 594 | 360.00 | 0.14 | 0.00 | - | 2,582 | 2,451 |
| 61.00 | 0.00 | - | 140 | 461 | 362.50 | 0.15 | 0.00 | - | 729 | 667 |
| 60.35 | 0.00 | - | 175 | 450 | 365.00 | 0.19 | 0.00 | - | 3,836 | 2,343 |
| 53.80 | 0.00 | - | 138 | 598 | 367.50 | 0.19 | 0.00 | - | 969 | 1,131 |
| 54.40 | 0.00 | - | 899 | 1,428 | 370.00 | 0.21 | 0.00 | - | 2,050 | 2,371 |
| 51.62 | 0.00 | - | 459 | 850 | 372.50 | 0.25 | 0.00 | - | 865 | 1,043 |
| 50.77 | 0.00 | - | 1,244 | 2,677 | 375.00 | 0.26 | 0.00 | - | 3,404 | 2,533 |
| 48.00 | 0.00 | - | 1,029 | 3,205 | 377.50 | 0.33 | 0.00 | - | 1,516 | 1,534 |
| 45.05 | 0.00 | - | 2,929 | 2,668 | 380.00 | 0.39 | 0.00 | - | 6,665 | 6,128 |
| 42.80 | 0.00 | - | 1,439 | 1,101 | 382.50 | 0.46 | 0.00 | - | 2,213 | 1,590 |
| 40.64 | 0.00 | - | 2,706 | 1,953 | 385.00 | 0.53 | 0.00 | - | 5,429 | 2,594 |
| 38.00 | 0.00 | - | 1,466 | 902 | 387.50 | 0.63 | 0.00 | - | 2,313 | 1,510 |
| 36.00 | 0.00 | - | 4,007 | 7,547 | 390.00 | 0.72 | 0.00 | - | 9,464 | 3,797 |
| 33.23 | 0.00 | - | 1,139 | 1,612 | 392.50 | 0.83 | 0.00 | - | 5,513 | 1,911 |
| 31.10 | 0.00 | - | 4,234 | 2,678 | 395.00 | 1.01 | 0.00 | - | 13,659 | 6,591 |
| 28.40 | 0.00 | - | 2,492 | 1,390 | 397.50 | 1.20 | 0.00 | - | 6,620 | 2,082 |
| 25.80 | 0.00 | - | 18,121 | 8,626 | 400.00 | 1.50 | 0.00 | - | 34,253 | 12,890 |
| 23.93 | 0.00 | - | 2,748 | 760 | 402.50 | 1.80 | 0.00 | - | 4,803 | 1,509 |
| 22.15 | 0.00 | - | 12,161 | 3,413 | 405.00 | 2.15 | 0.00 | - | 15,784 | 5,247 |
| 19.93 | 0.00 | - | 11,317 | 1,814 | 407.50 | 2.74 | 0.00 | - | 6,982 | 1,684 |
| 18.10 | 0.00 | - | 51,977 | 10,767 | 410.00 | 3.20 | 0.00 | - | 15,386 | 5,552 |
| 16.00 | 0.00 | - | 13,370 | 1,681 | 412.50 | 3.78 | 0.00 | - | 5,847 | 2,245 |
| 14.35 | 0.00 | - | 30,870 | 5,114 | 415.00 | 4.62 | 0.00 | - | 7,432 | 3,044 |
| 11.25 | 0.00 | - | 66,422 | 13,141 | 420.00 | 6.48 | 0.00 | - | 6,696 | 3,071 |
| 8.50 | 0.00 | - | 41,307 | 8,170 | 425.00 | 8.95 | 0.00 | - | 3,967 | 2,100 |
| 6.40 | 0.00 | - | 43,291 | 10,141 | 430.00 | 11.78 | 0.00 | - | 1,457 | 794 |
| 4.75 | 0.00 | - | 13,439 | 4,183 | 435.00 | 15.25 | 0.00 | - | 339 | 257 |
| 3.55 | 0.00 | - | 19,392 | 7,124 | 440.00 | 19.45 | 0.00 | - | 233 | 126 |
| 2.62 | 0.00 | - | 7,552 | 3,166 | 445.00 | 23.05 | 0.00 | - | 82 | 62 |
| 2.03 | 0.00 | - | 31,044 | 8,961 | 450.00 | 28.03 | 0.00 | - | 150 | 108 |
| 1.59 | 0.00 | - | 4,575 | 1,639 | 455.00 | 32.50 | 0.00 | - | 13 | 27 |
| 1.26 | 0.00 | - | 6,802 | 3,685 | 460.00 | 37.17 | 0.00 | - | 18 | 24 |
| 1.02 | 0.00 | - | 7,448 | 3,728 | 465.00 | 42.05 | 0.00 | - | 28 | 25 |
| 0.81 | 0.00 | - | 5,482 | 3,822 | 470.00 | 48.07 | 0.00 | - | 21 | 26 |
| 0.72 | 0.00 | - | 4,364 | 2,726 | 475.00 | 52.82 | 0.00 | - | 118 | 116 |
| 0.58 | 0.00 | - | 3,883 | 2,304 | 480.00 | 71.25 | 0.00 | - | 1 | 81 |
| 0.50 | 0.00 | - | 1,183 | 786 | 485.00 | 75.80 | 0.00 | - | 11 | 5 |
| 0.40 | 0.00 | - | 1,276 | 660 | 490.00 | 85.00 | 0.00 | - | 1 | 29 |
| 0.36 | 0.00 | - | 357 | 233 | 495.00 | 71.58 | 0.00 | - | 5 | 54 |
| 0.34 | 0.00 | - | 4,054 | 2,347 | 500.00 | 76.20 | 0.00 | - | 22 | 5 |
| 0.24 | 0.00 | - | 1,226 | 754 | 510.00 | 86.19 | 0.00 | - | 1 | 9 |
| 0.18 | 0.00 | - | 1,925 | 850 | 520.00 | 146.55 | 0.00 | - | - | 17 |
| 0.13 | 0.00 | - | 1,105 | 706 | 530.00 | 154.75 | 0.00 | - | - | 15 |
| 0.11 | 0.00 | - | 1,455 | 883 | 540.00 | 134.65 | 0.00 | - | 6 | 29 |
| 0.08 | 0.00 | - | 1,338 | 725 | 550.00 | 138.99 | 0.00 | - | 1 | 97 |
| 0.05 | 0.00 | - | 1,985 | 1,714 | 560.00 | 139.95 | 0.00 | - | 10 | 25 |
© 2020 Verizon Media. All rights reserved.