AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
31 January 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.05 | -6.30 | -4.76% | 1 | 41 | 190.00 | 0.01 | 0.00 | - | 1 | 184 |
| 113.93 | 0.00 | - | - | 1 | 195.00 | 0.01 | -0.02 | -66.67% | 4 | 11 |
| 122.35 | 0.00 | - | 55 | 96 | 200.00 | 0.01 | -0.01 | -50.00% | 5 | 19 |
| 108.64 | -4.48 | -3.96% | 2 | 2 | 205.00 | 0.01 | 0.00 | - | - | 6 |
| 100.50 | 0.00 | - | 7 | 10 | 210.00 | 0.01 | -0.01 | -50.00% | 200 | 29 |
| 101.67 | -3.37 | -3.21% | 5 | 8 | 215.00 | 0.01 | 0.00 | - | 25 | 82 |
| 98.02 | +9.27 | +10.45% | 11 | 114 | 220.00 | 0.01 | 0.00 | - | 5 | 344 |
| 93.00 | +8.80 | +10.45% | 6 | 55 | 225.00 | 0.01 | 0.00 | - | 2 | 430 |
| 90.25 | +7.05 | +8.47% | 2 | 2 | 227.50 | 0.01 | 0.00 | - | 30 | 341 |
| 87.45 | -2.56 | -2.84% | 13 | 64 | 230.00 | 0.01 | 0.00 | - | 22 | 542 |
| 87.47 | 0.00 | - | - | 3 | 232.50 | 0.01 | 0.00 | - | 212 | 691 |
| 82.72 | -2.53 | -2.97% | 4 | 12 | 235.00 | 0.01 | 0.00 | - | 112 | 656 |
| 71.50 | 0.00 | - | 43 | 322 | 237.50 | 0.01 | 0.00 | - | 127 | 612 |
| 77.55 | +6.75 | +9.53% | 21 | 25 | 240.00 | 0.01 | -0.01 | -50.00% | 1,814 | 1,151 |
| 77.91 | 0.00 | - | 9 | 66 | 242.50 | 0.02 | -0.01 | -33.33% | 539 | 1,372 |
| 64.25 | 0.00 | - | 3 | 46 | 245.00 | 0.02 | -0.01 | -33.33% | 143 | 2,487 |
| 60.05 | 0.00 | - | 5 | 33 | 247.50 | 0.01 | -0.03 | -75.00% | 188 | 914 |
| 66.68 | +7.53 | +12.73% | 193 | 204 | 250.00 | 0.01 | -0.05 | -83.33% | 1,193 | 3,031 |
| 56.45 | 0.00 | - | 4 | 51 | 252.50 | 0.02 | -0.07 | -77.78% | 443 | 720 |
| 63.00 | +8.50 | +15.60% | 13 | 70 | 255.00 | 0.02 | -0.08 | -80.00% | 1,213 | 2,669 |
| 57.50 | +4.70 | +8.90% | 1 | 43 | 257.50 | 0.04 | -0.09 | -69.23% | 989 | 3,543 |
| 57.65 | +8.40 | +17.06% | 142 | 350 | 260.00 | 0.04 | -0.13 | -76.47% | 4,983 | 4,698 |
| 55.30 | +8.90 | +19.18% | 28 | 117 | 262.50 | 0.06 | -0.16 | -72.73% | 674 | 1,654 |
| 52.98 | +8.48 | +19.06% | 31 | 434 | 265.00 | 0.17 | -0.13 | -43.33% | 1,170 | 2,247 |
| 50.45 | +9.20 | +22.30% | 4 | 99 | 267.50 | 0.06 | -0.29 | -82.86% | 1,102 | 1,180 |
| 47.40 | +7.90 | +20.00% | 10 | 390 | 270.00 | 0.09 | -0.36 | -80.00% | 7,222 | 5,515 |
| 45.32 | +7.92 | +21.18% | 9 | 309 | 272.50 | 0.13 | -0.44 | -77.19% | 1,443 | 1,276 |
| 43.05 | +7.70 | +21.78% | 37 | 725 | 275.00 | 0.19 | -0.51 | -72.86% | 4,781 | 3,395 |
| 41.05 | +8.10 | +24.58% | 45 | 289 | 277.50 | 0.23 | -0.64 | -73.56% | 3,704 | 1,845 |
| 38.10 | +8.20 | +27.42% | 670 | 1,820 | 280.00 | 0.30 | -0.77 | -71.96% | 13,221 | 7,500 |
| 36.00 | +8.10 | +29.03% | 215 | 490 | 282.50 | 0.43 | -0.88 | -67.18% | 4,698 | 2,116 |
| 32.75 | +7.05 | +27.43% | 166 | 849 | 285.00 | 0.49 | -1.11 | -69.38% | 5,882 | 4,964 |
| 30.80 | +7.20 | +30.51% | 62 | 1,185 | 287.50 | 0.61 | -1.35 | -68.88% | 4,337 | 2,694 |
| 28.40 | +6.90 | +32.09% | 963 | 2,171 | 290.00 | 0.77 | -1.64 | -68.05% | 21,317 | 10,562 |
| 26.30 | +6.80 | +34.87% | 651 | 805 | 292.50 | 0.94 | -1.97 | -67.70% | 4,192 | 2,207 |
| 24.00 | +6.15 | +34.45% | 842 | 1,356 | 295.00 | 1.22 | -2.30 | -65.34% | 12,340 | 5,290 |
| 21.20 | +5.45 | +34.60% | 843 | 1,143 | 297.50 | 1.33 | -2.92 | -68.71% | 5,199 | 7,865 |
| 19.65 | +5.45 | +38.38% | 12,172 | 27,638 | 300.00 | 1.94 | -3.06 | -61.20% | 20,787 | 13,236 |
| 17.60 | +5.00 | +39.68% | 472 | 1,846 | 302.50 | 2.34 | -3.68 | -61.13% | 4,517 | 2,151 |
| 15.76 | +4.71 | +42.62% | 5,296 | 7,723 | 305.00 | 2.96 | -3.99 | -57.41% | 11,418 | 4,393 |
| 13.90 | +4.30 | +44.79% | 1,693 | 2,048 | 307.50 | 3.65 | -4.43 | -54.83% | 6,029 | 4,693 |
| 12.20 | +3.92 | +47.34% | 8,700 | 11,578 | 310.00 | 4.45 | -4.80 | -51.89% | 14,531 | 11,382 |
| 10.70 | +3.55 | +49.65% | 7,671 | 4,645 | 312.50 | 5.29 | -5.26 | -49.86% | 5,563 | 4,973 |
| 9.00 | +2.95 | +48.76% | 19,829 | 6,126 | 315.00 | 6.38 | -5.44 | -46.02% | 10,642 | 7,536 |
| 7.54 | +2.59 | +52.32% | 22,118 | 5,562 | 317.50 | 7.40 | -6.10 | -45.19% | 9,072 | 6,094 |
| 6.45 | +2.30 | +55.42% | 24,889 | 12,788 | 320.00 | 8.63 | -6.37 | -42.47% | 5,184 | 6,986 |
| 5.30 | +1.90 | +55.88% | 8,179 | 6,536 | 322.50 | 10.10 | -6.80 | -40.24% | 983 | 1,930 |
| 4.25 | +1.55 | +57.41% | 20,685 | 12,952 | 325.00 | 11.50 | -7.00 | -37.84% | 1,210 | 1,193 |
| 3.34 | +1.18 | +54.63% | 8,466 | 5,210 | 327.50 | 13.09 | -7.51 | -36.46% | 659 | 736 |
| 2.65 | +0.91 | +52.30% | 27,041 | 9,651 | 330.00 | 14.90 | -7.60 | -33.78% | 674 | 1,504 |
| 2.07 | +0.72 | +53.33% | 7,248 | 2,842 | 332.50 | 16.73 | -7.47 | -30.87% | 449 | 337 |
| 1.56 | +0.50 | +47.17% | 21,528 | 4,349 | 335.00 | 19.37 | -8.08 | -29.44% | 119 | 314 |
| 1.17 | +0.32 | +37.65% | 5,443 | 3,087 | 337.50 | 20.94 | -8.36 | -28.53% | 19 | 156 |
| 0.88 | +0.22 | +33.33% | 17,440 | 8,613 | 340.00 | 23.10 | -7.60 | -24.76% | 196 | 54 |
| 0.65 | +0.11 | +20.37% | 7,317 | 2,259 | 342.50 | 25.60 | -8.03 | -23.88% | 7 | 4 |
| 0.52 | +0.09 | +20.93% | 9,581 | 3,981 | 345.00 | 27.92 | -8.28 | -22.87% | 77 | 284 |
| 0.43 | +0.09 | +26.47% | 4,211 | 1,365 | 347.50 | 30.32 | -8.83 | -22.55% | 18 | 45 |
| 0.31 | +0.03 | +10.71% | 12,308 | 5,548 | 350.00 | 32.56 | -8.89 | -21.45% | 69 | 109 |
| 0.24 | +0.02 | +9.09% | 1,888 | 506 | 352.50 | - | - | - | - | - |
| 0.17 | -0.02 | -10.53% | 86,463 | 2,196 | 355.00 | 37.10 | -8.40 | -18.46% | 51 | 42 |
| 0.14 | -0.01 | -6.67% | 1,754 | 1,518 | 357.50 | 40.19 | -8.76 | -17.90% | 30 | 106 |
| 0.10 | -0.03 | -23.08% | 4,061 | 3,263 | 360.00 | 42.80 | -5.75 | -11.84% | 3 | 17 |
| 0.07 | -0.04 | -36.36% | 2,444 | 1,570 | 362.50 | 53.60 | 0.00 | - | 10 | 37 |
| 0.03 | -0.07 | -70.00% | 7,237 | 3,981 | 365.00 | 49.00 | +4.75 | +10.73% | 8 | 29 |
| 0.06 | 0.00 | - | 9,284 | 2,393 | 370.00 | 53.70 | +2.30 | +4.47% | 34 | 32 |
| 0.04 | -0.01 | -20.00% | 2,377 | 4,658 | 375.00 | 57.65 | +4.60 | +8.67% | 14 | 54 |
| 0.04 | +0.01 | +33.33% | 1,082 | 6,408 | 380.00 | 67.10 | -3.95 | -5.56% | 84 | 94 |
| 0.02 | 0.00 | - | 2,561 | 4,352 | 390.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1,316 | 4,201 | 400.00 | 82.56 | -7.94 | -8.77% | 48 | 1 |
| 0.02 | +0.01 | +100.00% | 568 | 1,228 | 410.00 | 90.05 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 582 | 963 | 420.00 | 99.95 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 103 | 863 | 430.00 | 120.45 | 0.00 | - | - | 2 |