AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.32 | +0.62 | +0.49% | 3 | 17,600 | 50.00 | 0.07 | -0.01 | -12.50% | 30 | 44,489 |
| 119.15 | 0.00 | - | 6 | 3,639 | 55.00 | 0.07 | 0.00 | - | 65 | 1,729 |
| 114.10 | 0.00 | - | 1 | 2,334 | 60.00 | 0.09 | -0.05 | -35.71% | 5 | 4,189 |
| 112.70 | 0.00 | - | 8 | 2,317 | 65.00 | 0.12 | -0.07 | -36.84% | 3 | 2,792 |
| 106.45 | 0.00 | - | 3 | 1,995 | 70.00 | 0.19 | -0.05 | -20.83% | 2 | 5,111 |
| 102.90 | +0.93 | +0.91% | 10 | 2,811 | 75.00 | 0.27 | 0.00 | - | 5 | 4,943 |
| 94.00 | 0.00 | - | 10 | 1,703 | 80.00 | 0.29 | -0.08 | -21.62% | 9 | 12,098 |
| 93.40 | 0.00 | - | 2 | 560 | 85.00 | 0.38 | -0.06 | -13.64% | 2 | 4,431 |
| 88.38 | +0.38 | +0.43% | 20 | 1,948 | 90.00 | 0.43 | -0.07 | -14.00% | 1 | 15,669 |
| 80.50 | 0.00 | - | 2 | 3,331 | 95.00 | 0.55 | -0.08 | -12.70% | 21 | 6,071 |
| 79.00 | +2.90 | +3.81% | 26 | 7,311 | 100.00 | 0.66 | -0.10 | -13.16% | 98 | 21,209 |
| 74.30 | +1.50 | +2.06% | 1 | 1,623 | 105.00 | 0.83 | -0.11 | -11.70% | 14 | 7,985 |
| 69.34 | +2.89 | +4.35% | 9 | 3,738 | 110.00 | 1.02 | -0.15 | -12.82% | 61 | 24,206 |
| 64.65 | +1.85 | +2.95% | 1 | 2,123 | 115.00 | 1.27 | -0.15 | -10.56% | 4 | 16,482 |
| 60.70 | +2.62 | +4.51% | 17 | 9,561 | 120.00 | 1.55 | -0.16 | -9.36% | 61 | 31,866 |
| 56.00 | +1.60 | +2.94% | 3 | 9,356 | 125.00 | 1.90 | -0.23 | -10.80% | 253 | 23,668 |
| 51.56 | +1.51 | +3.02% | 68 | 8,349 | 130.00 | 2.31 | -0.21 | -8.33% | 143 | 32,213 |
| 47.00 | +1.39 | +3.05% | 12 | 9,178 | 135.00 | 2.80 | -0.24 | -7.89% | 40 | 26,133 |
| 42.76 | +1.34 | +3.24% | 48 | 15,306 | 140.00 | 3.40 | -0.35 | -9.33% | 116 | 31,865 |
| 38.78 | +1.43 | +3.83% | 8 | 13,008 | 145.00 | 4.10 | -0.40 | -8.89% | 97 | 26,418 |
| 34.85 | +1.81 | +5.48% | 86 | 31,794 | 150.00 | 4.92 | -0.48 | -8.89% | 244 | 35,009 |
| 30.95 | +1.10 | +3.69% | 13 | 11,615 | 155.00 | 5.85 | -0.55 | -8.59% | 173 | 20,974 |
| 27.03 | +1.18 | +4.56% | 190 | 27,967 | 160.00 | 7.05 | -0.75 | -9.62% | 244 | 29,938 |
| 23.68 | +1.33 | +5.95% | 182 | 18,488 | 165.00 | 8.36 | -0.99 | -10.59% | 191 | 28,379 |
| 20.30 | +0.83 | +4.26% | 297 | 32,912 | 170.00 | 9.85 | -1.18 | -10.70% | 295 | 31,784 |
| 17.35 | +1.30 | +8.10% | 344 | 39,487 | 175.00 | 11.82 | -0.93 | -7.29% | 158 | 10,967 |
| 14.29 | +1.14 | +8.67% | 4,305 | 35,479 | 180.00 | 13.99 | -1.11 | -7.35% | 123 | 9,652 |
| 11.77 | +0.82 | +7.49% | 177 | 29,514 | 185.00 | 16.40 | -1.25 | -7.08% | 1 | 3,044 |
| 9.40 | +0.75 | +8.67% | 246 | 25,137 | 190.00 | 19.05 | -2.18 | -10.27% | 31 | 1,994 |
| 7.36 | +0.46 | +6.67% | 245 | 19,277 | 195.00 | 22.35 | -3.25 | -12.70% | 1,000 | 2,002 |
| 5.70 | +0.60 | +11.76% | 5,045 | 52,187 | 200.00 | 28.20 | 0.00 | - | 7 | 403 |
| 4.30 | +0.30 | +7.50% | 5,396 | 37,499 | 205.00 | 31.00 | 0.00 | - | 1 | 13 |
| 3.15 | +0.31 | +10.92% | 66 | 45,396 | 210.00 | 38.75 | 0.00 | - | 5 | 1 |
| 2.29 | +0.24 | +11.71% | 540 | 21,375 | 215.00 | 49.75 | 0.00 | - | 4 | 0 |
| 1.65 | +0.13 | +8.55% | 7,786 | 27,408 | 220.00 | 44.60 | 0.00 | - | 1 | 1 |
| 1.17 | +0.15 | +14.71% | 1,148 | 7,771 | 225.00 | 61.15 | 0.00 | - | 2 | 0 |
| 0.85 | +0.07 | +8.97% | 586 | 6,633 | 230.00 | 76.30 | 0.00 | - | 1 | 0 |
| 0.62 | +0.09 | +16.98% | 43 | 4,176 | 235.00 | 77.55 | 0.00 | - | 3 | 1 |
| 0.45 | +0.07 | +18.42% | 2,460 | 10,497 | 240.00 | 88.41 | 0.00 | - | 10 | 1 |
| 0.30 | +0.06 | +25.00% | 15 | 4,215 | 245.00 | 90.25 | 0.00 | - | 1 | 3 |
| 0.25 | +0.04 | +19.05% | 724 | 13,522 | 250.00 | 77.24 | 0.00 | - | 20 | 0 |
| 0.18 | +0.03 | +20.00% | 9 | 592 | 255.00 | 89.50 | 0.00 | - | 2 | 0 |
| 0.16 | +0.01 | +6.67% | 146 | 12,518 | 260.00 | 86.50 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 592 | 265.00 | 108.53 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 11 | 1,631 | 270.00 | 130.59 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 12 | 759 | 275.00 | 124.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 5 | 1,558 | 280.00 | 127.48 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 70 | 285.00 | 144.90 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 7 | 821 | 290.00 | 136.80 | 0.00 | - | 7 | 0 |
| 0.03 | -0.01 | -25.00% | 554 | 23,718 | 300.00 | 131.50 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 1,720 | 310.00 | 141.65 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 169 | 10,247 | 320.00 | 147.80 | 0.00 | - | 48 | 0 |
© 2023 Yahoo. All rights reserved.