AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.63 | +6.37 | +5.67% | 6 | 21,957 | 60.00 | 0.01 | 0.00 | - | 10 | 57,348 |
| 108.05 | 0.00 | - | 1 | 3,011 | 65.00 | 0.01 | 0.00 | - | 7 | 9,503 |
| 108.49 | 0.00 | - | 1 | 2,790 | 70.00 | 0.01 | 0.00 | - | 2 | 13,610 |
| 99.25 | 0.00 | - | 3 | 1,991 | 75.00 | 0.01 | 0.00 | - | 2 | 7,920 |
| 98.25 | +0.80 | +0.82% | 2 | 1,143 | 80.00 | 0.01 | 0.00 | - | 20 | 7,935 |
| 87.15 | 0.00 | - | 4 | 549 | 85.00 | 0.01 | 0.00 | - | 1 | 3,752 |
| 87.80 | +0.20 | +0.23% | 1 | 2,595 | 90.00 | 0.01 | 0.00 | - | 1 | 22,179 |
| 83.22 | 0.00 | - | 1 | 988 | 95.00 | 0.01 | 0.00 | - | 10 | 13,321 |
| 79.00 | +1.20 | +1.54% | 4 | 6,445 | 100.00 | 0.02 | +0.01 | +100.00% | 32 | 0 |
| 74.20 | +6.85 | +10.17% | 4 | 457 | 105.00 | 0.02 | 0.00 | - | 10 | 18,800 |
| 67.46 | 0.00 | - | 1 | 1,826 | 110.00 | 0.02 | +0.01 | +100.00% | 17 | 26,387 |
| 62.65 | 0.00 | - | 15 | 899 | 115.00 | 0.02 | 0.00 | - | 4 | 41,262 |
| 59.06 | +1.71 | +2.98% | 5 | 2,243 | 120.00 | 0.03 | 0.00 | - | 341 | 33,951 |
| 54.13 | +1.73 | +3.30% | 4 | 1,914 | 125.00 | 0.03 | 0.00 | - | 200 | 35,195 |
| 49.56 | +1.85 | +3.88% | 64 | 10,695 | 130.00 | 0.04 | -0.01 | -20.00% | 816 | 93,250 |
| 44.28 | +1.16 | +2.69% | 65 | 5,930 | 135.00 | 0.07 | 0.00 | - | 124 | 49,642 |
| 37.73 | -0.02 | -0.05% | 128 | 35,443 | 140.00 | 0.07 | -0.02 | -22.22% | 1,957 | 66,804 |
| 33.25 | +0.29 | +0.88% | 107 | 17,057 | 145.00 | 0.10 | -0.02 | -16.67% | 113 | 37,386 |
| 27.40 | -0.45 | -1.62% | 289 | 32,263 | 150.00 | 0.13 | 0.00 | - | 586 | 83,467 |
| 26.80 | +1.40 | +5.51% | 1 | 236 | 152.50 | 0.15 | -0.01 | -6.25% | 37 | 1,209 |
| 22.57 | -0.05 | -0.22% | 2,849 | 31,438 | 155.00 | 0.16 | -0.05 | -23.81% | 4,059 | 48,914 |
| 22.10 | +1.60 | +7.80% | 15 | 109 | 157.50 | 0.22 | -0.01 | -4.35% | 166 | 4,939 |
| 17.92 | -0.08 | -0.44% | 3,098 | 49,471 | 160.00 | 0.27 | -0.04 | -12.90% | 8,632 | 73,920 |
| 17.02 | +1.37 | +8.75% | 14 | 271 | 162.50 | 0.36 | -0.06 | -14.29% | 343 | 12,171 |
| 12.95 | -0.05 | -0.38% | 1,491 | 74,335 | 165.00 | 0.51 | -0.07 | -12.07% | 6,718 | 89,501 |
| 12.40 | +1.05 | +9.25% | 66 | 507 | 167.50 | 0.77 | -0.05 | -6.10% | 1,512 | 3,160 |
| 8.90 | +0.15 | +1.71% | 1,275 | 58,911 | 170.00 | 1.15 | -0.02 | -1.71% | 6,543 | 49,065 |
| 7.15 | +0.45 | +6.72% | 386 | 5,829 | 172.50 | 1.70 | +0.02 | +1.19% | 1,817 | 4,976 |
| 5.40 | +0.15 | +2.86% | 9,224 | 73,184 | 175.00 | 2.50 | +0.05 | +2.04% | 11,344 | 24,428 |
| 3.90 | +0.15 | +4.00% | 3,907 | 5,847 | 177.50 | 3.55 | +0.05 | +1.43% | 3,503 | 1,750 |
| 2.68 | +0.13 | +5.10% | 10,194 | 65,245 | 180.00 | 4.82 | -0.03 | -0.62% | 5,204 | 4,202 |
| 1.77 | +0.13 | +7.93% | 15,250 | 14,325 | 182.50 | 6.40 | +0.20 | +3.23% | 1,671 | 679 |
| 1.16 | +0.11 | +10.48% | 21,731 | 85,101 | 185.00 | 8.20 | +0.10 | +1.23% | 465 | 2,357 |
| 0.76 | +0.11 | +16.92% | 13,384 | 15,960 | 187.50 | 9.07 | -1.13 | -11.08% | 107 | 185 |
| 0.48 | +0.07 | +17.07% | 5,706 | 33,755 | 190.00 | 12.97 | -0.33 | -2.48% | 167 | 380 |
| 0.32 | +0.08 | +33.33% | 1,127 | 926 | 192.50 | 14.30 | -0.50 | -3.38% | 44 | 64 |
| 0.22 | +0.06 | +37.50% | 5,354 | 58,921 | 195.00 | 15.90 | -2.00 | -11.17% | 152 | 3 |
| 0.16 | +0.04 | +33.33% | 160 | 741 | 197.50 | 18.80 | -3.32 | -15.01% | 36 | 0 |
| 0.12 | +0.03 | +33.33% | 3,778 | 17,402 | 200.00 | 21.45 | -3.20 | -12.98% | 26 | 31 |
| 0.09 | +0.01 | +12.50% | 54 | 173 | 202.50 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 273 | 1,220 | 205.00 | 26.30 | -4.35 | -14.19% | 13 | 1 |
| 0.07 | +0.03 | +75.00% | 3,015 | 13,250 | 210.00 | 37.10 | 0.00 | - | 40 | 0 |
| 0.05 | +0.01 | +25.00% | 27 | 4,540 | 215.00 | 44.20 | 0.00 | - | - | 0 |
| 0.04 | +0.01 | +33.33% | 213 | 7,193 | 220.00 | 48.65 | 0.00 | - | 113 | 0 |
| 0.02 | -0.01 | -33.33% | 59 | 842 | 225.00 | 59.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 12 | 4,989 | 230.00 | 52.00 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 317 | 691 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 102 | 8,213 | 240.00 | 83.49 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 2 | 13 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 14,565 | 250.00 | 101.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 227 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 675 | 6,644 | 260.00 | 109.39 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 50 | 2,481 | 270.00 | 120.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,831 | 280.00 | 128.67 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 12 | 2,474 | 290.00 | 139.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 22 | 17,213 | 300.00 | 151.10 | 0.00 | - | 6 | 0 |
© 2023 Yahoo. All rights reserved.