AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 120.10 | +15.70 | +15.04% | 8 | 7 | 65.00 | 0.06 | -0.02 | -25.00% | 134 | 565 |
| 110.23 | 0.00 | - | 2 | 22 | 70.00 | 0.09 | -0.01 | -10.00% | 29 | 3,238 |
| 102.20 | 0.00 | - | 3 | 47 | 75.00 | 0.11 | -0.04 | -26.67% | 11 | 1,518 |
| 100.00 | 0.00 | - | 1 | 40 | 80.00 | 0.18 | 0.00 | - | 55 | 2,044 |
| 97.00 | 0.00 | - | 4 | 52 | 85.00 | 0.21 | -0.04 | -16.00% | 5 | 1,121 |
| 94.15 | +1.89 | +2.05% | 2 | 561 | 90.00 | 0.24 | -0.03 | -11.11% | 33 | 1,658 |
| 92.35 | +10.35 | +12.62% | 5 | 440 | 95.00 | 0.27 | -0.07 | -20.59% | 250 | 1,910 |
| 86.25 | +8.75 | +11.29% | 10 | 905 | 100.00 | 0.35 | -0.05 | -12.50% | 542 | 8,380 |
| 73.95 | 0.00 | - | 4 | 198 | 105.00 | 0.43 | -0.07 | -14.00% | 212 | 2,071 |
| 75.50 | +1.40 | +1.89% | 10 | 502 | 110.00 | 0.55 | -0.05 | -8.33% | 401 | 13,612 |
| 66.65 | 0.00 | - | 2 | 105 | 115.00 | 0.60 | -0.13 | -17.81% | 110 | 3,598 |
| 67.35 | +4.83 | +7.73% | 10 | 164 | 120.00 | 0.87 | -0.04 | -4.40% | 298 | 5,335 |
| 58.30 | 0.00 | - | 3 | 476 | 125.00 | 1.04 | -0.06 | -5.45% | 125 | 21,148 |
| 55.65 | +0.65 | +1.18% | 13 | 927 | 130.00 | 1.32 | -0.11 | -7.69% | 96 | 4,674 |
| 54.30 | +3.87 | +7.67% | 1 | 2,349 | 135.00 | 1.66 | -0.03 | -1.78% | 5,880 | 31,306 |
| 50.10 | +3.89 | +8.42% | 115 | 5,930 | 140.00 | 2.07 | -0.04 | -1.90% | 168 | 8,933 |
| 40.90 | -1.18 | -2.80% | 38 | 2,744 | 145.00 | 2.61 | -0.02 | -0.76% | 598 | 8,242 |
| 37.36 | -0.34 | -0.90% | 147 | 8,294 | 150.00 | 3.20 | -0.03 | -0.93% | 1,672 | 7,530 |
| 32.13 | -1.32 | -3.95% | 30 | 6,012 | 155.00 | 4.00 | +0.05 | +1.27% | 206 | 16,088 |
| 27.90 | -1.67 | -5.65% | 249 | 8,802 | 160.00 | 5.00 | +0.10 | +2.04% | 337 | 7,366 |
| 24.50 | -1.45 | -5.59% | 19 | 6,064 | 165.00 | 6.20 | +0.30 | +5.08% | 369 | 7,010 |
| 20.60 | -1.24 | -5.68% | 207 | 9,092 | 170.00 | 7.37 | +0.17 | +2.36% | 1,870 | 2,863 |
| 17.20 | -1.55 | -8.27% | 205 | 19,815 | 175.00 | 9.07 | +0.32 | +3.66% | 10,025 | 5,313 |
| 14.21 | -1.49 | -9.49% | 287 | 6,552 | 180.00 | 10.75 | +0.25 | +2.38% | 520 | 2,508 |
| 11.20 | -1.55 | -12.16% | 707 | 3,702 | 185.00 | 13.32 | +0.74 | +5.88% | 233 | 1,737 |
| 8.71 | -1.49 | -14.61% | 465 | 10,047 | 190.00 | 15.75 | +0.50 | +3.28% | 288 | 813 |
| 7.00 | -0.60 | -7.89% | 860 | 6,260 | 195.00 | 18.93 | +1.13 | +6.35% | 94 | 150 |
| 5.15 | -0.80 | -13.45% | 2,541 | 15,566 | 200.00 | 22.63 | +0.88 | +4.05% | 22 | 231 |
| 3.75 | -0.72 | -16.11% | 10,690 | 25,645 | 205.00 | 25.65 | 0.00 | - | 3 | 6 |
| 2.59 | -0.66 | -20.31% | 1,420 | 6,670 | 210.00 | 37.75 | 0.00 | - | 1 | 1 |
| 1.80 | -0.51 | -22.08% | 3,207 | 2,022 | 215.00 | 35.30 | 0.00 | - | 250 | 250 |
| 1.28 | -0.34 | -20.99% | 5,769 | 2,153 | 220.00 | 35.70 | -7.70 | -17.74% | 1 | 6 |
| 0.91 | -0.25 | -21.55% | 1,233 | 1,805 | 225.00 | - | - | - | - | - |
| 0.59 | -0.29 | -32.95% | 40 | 869 | 230.00 | 58.29 | 0.00 | - | - | 0 |
| 0.44 | -0.14 | -24.14% | 50 | 5,170 | 235.00 | 103.00 | 0.00 | - | - | 0 |
| 0.32 | -0.17 | -34.69% | 25 | 370 | 240.00 | - | - | - | - | - |
| 0.30 | -0.03 | -9.09% | 43 | 790 | 245.00 | - | - | - | - | - |
| 0.20 | -0.07 | -25.93% | 890 | 2,793 | 250.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 107 | 255.00 | 98.60 | 0.00 | - | - | 0 |
| 0.20 | +0.01 | +5.26% | 4 | 427 | 260.00 | - | - | - | - | - |
| 0.11 | -0.04 | -26.67% | 594 | 819 | 265.00 | - | - | - | - | - |
| 0.17 | +0.07 | +70.00% | 1 | 236 | 270.00 | 96.55 | 0.00 | - | - | 0 |
| 0.15 | +0.04 | +36.36% | 8 | 193 | 275.00 | - | - | - | - | - |
| 0.12 | +0.03 | +33.33% | 26 | 160 | 280.00 | 106.58 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 285.00 | 139.56 | 0.00 | - | 1 | 0 |
| 0.09 | +0.04 | +80.00% | 13 | 107 | 290.00 | 146.34 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 24 | 369 | 295.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.