AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
18 August 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.80 | 0.00 | - | 1 | 6 | 50.00 | 0.01 | 0.00 | - | 524 | 2,104 |
| 102.18 | 0.00 | - | 19 | 20 | 55.00 | 0.01 | 0.00 | - | 65 | 826 |
| 112.38 | 0.00 | - | 1 | 15 | 60.00 | 0.01 | 0.00 | - | 1 | 1,677 |
| 107.30 | 0.00 | - | 1 | 8 | 65.00 | 0.01 | -0.01 | -50.00% | 6 | 192 |
| 95.75 | 0.00 | - | 2 | 6 | 70.00 | 0.02 | 0.00 | - | 6 | 360 |
| 100.11 | 0.00 | - | 2 | 93 | 75.00 | 0.03 | 0.00 | - | 5 | 259 |
| 94.22 | 0.00 | - | 7 | 86 | 80.00 | 0.03 | -0.02 | -40.00% | 8 | 1,409 |
| 87.70 | 0.00 | - | 2 | 102 | 85.00 | 0.04 | -0.01 | -20.00% | 4 | 545 |
| 89.85 | 0.00 | - | 1 | 147 | 90.00 | 0.04 | -0.02 | -33.33% | 5 | 526 |
| 78.40 | 0.00 | - | 1 | 23 | 95.00 | 0.06 | 0.00 | - | 10 | 797 |
| 85.90 | +4.20 | +5.14% | 1 | 135 | 100.00 | 0.08 | +0.01 | +14.29% | 13 | 4,627 |
| 56.28 | 0.00 | - | 1 | 82 | 105.00 | 0.08 | 0.00 | - | 365 | 2,087 |
| 70.35 | +6.07 | +9.44% | 1 | 347 | 110.00 | 0.10 | -0.03 | -23.08% | 80 | 1,833 |
| 61.82 | 0.00 | - | 1 | 709 | 115.00 | 0.13 | -0.02 | -13.33% | 2 | 2,624 |
| 61.15 | 0.00 | - | 1 | 622 | 120.00 | 0.18 | -0.01 | -5.26% | 115 | 3,280 |
| 59.85 | +2.75 | +4.82% | 2 | 172 | 125.00 | 0.23 | 0.00 | - | 132 | 3,450 |
| 50.40 | -2.20 | -4.18% | 3 | 459 | 130.00 | 0.28 | -0.02 | -6.67% | 625 | 7,915 |
| 46.31 | -0.84 | -1.78% | 21 | 1,277 | 135.00 | 0.33 | -0.06 | -15.38% | 189 | 9,937 |
| 41.50 | -0.88 | -2.08% | 17 | 1,024 | 140.00 | 0.47 | -0.03 | -6.00% | 2,862 | 13,090 |
| 36.60 | -1.35 | -3.56% | 27 | 1,369 | 145.00 | 0.63 | -0.06 | -8.70% | 690 | 4,614 |
| 31.55 | -1.75 | -5.26% | 60 | 5,002 | 150.00 | 0.87 | -0.04 | -4.40% | 1,269 | 12,836 |
| 27.35 | -1.00 | -3.53% | 55 | 6,984 | 155.00 | 1.21 | -0.02 | -1.63% | 1,539 | 10,061 |
| 22.78 | -1.37 | -5.67% | 446 | 7,699 | 160.00 | 1.72 | -0.02 | -1.15% | 3,628 | 18,457 |
| 18.38 | -1.62 | -8.10% | 305 | 9,902 | 165.00 | 2.46 | +0.04 | +1.65% | 1,143 | 9,713 |
| 14.60 | -1.35 | -8.46% | 715 | 19,363 | 170.00 | 3.25 | -0.18 | -5.25% | 2,515 | 19,232 |
| 11.04 | -1.25 | -10.17% | 1,009 | 21,586 | 175.00 | 4.83 | +0.18 | +3.87% | 3,568 | 8,656 |
| 8.00 | -1.00 | -11.11% | 2,628 | 20,515 | 180.00 | 6.75 | +0.27 | +4.17% | 3,944 | 7,900 |
| 5.30 | -1.05 | -16.54% | 11,953 | 18,193 | 185.00 | 9.45 | +0.70 | +8.00% | 1,960 | 1,569 |
| 3.40 | -0.80 | -19.05% | 15,482 | 35,169 | 190.00 | 12.25 | +0.68 | +5.88% | 310 | 579 |
| 2.00 | -0.64 | -24.24% | 4,610 | 14,110 | 195.00 | 16.00 | +0.55 | +3.56% | 119 | 33 |
| 1.16 | -0.43 | -27.04% | 11,821 | 10,265 | 200.00 | 16.60 | -2.90 | -14.87% | 109 | 17 |
| 0.68 | -0.30 | -30.61% | 2,905 | 3,680 | 205.00 | 21.90 | -2.70 | -10.98% | 2 | 7 |
| 0.40 | -0.20 | -33.33% | 3,855 | 23,300 | 210.00 | 27.05 | -9.94 | -26.87% | 2 | 0 |
| 0.27 | -0.13 | -32.50% | 1,382 | 5,786 | 215.00 | - | - | - | - | - |
| 0.20 | -0.07 | -25.93% | 806 | 5,146 | 220.00 | 35.98 | -9.37 | -20.66% | 3 | 1 |
| 0.13 | -0.07 | -35.00% | 1,164 | 4,246 | 225.00 | 47.75 | 0.00 | - | - | 0 |
| 0.09 | -0.07 | -43.75% | 2,359 | 2,082 | 230.00 | - | - | - | - | - |
| 0.09 | -0.03 | -25.00% | 1,200 | 1,256 | 235.00 | - | - | - | - | - |
| 0.09 | -0.02 | -18.18% | 626 | 227 | 240.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 595 | 283 | 245.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 128 | 609 | 250.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 40 | 257 | 255.00 | 96.90 | 0.00 | - | - | 0 |
| 0.06 | +0.01 | +20.00% | 66 | 282 | 260.00 | 106.45 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.