AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 132.75 | +0.50 | +0.38% | 4 | 985 | 50.00 | 0.27 | 0.00 | - | 3 | 7,368 |
| 119.35 | 0.00 | - | 62 | 1,616 | 55.00 | 0.36 | 0.00 | - | 6 | 283 |
| 116.15 | 0.00 | - | 6 | 438 | 60.00 | 0.54 | +0.02 | +3.85% | 1 | 540 |
| 118.25 | 0.00 | - | 1 | 589 | 65.00 | 0.62 | 0.00 | - | 20 | 520 |
| 112.65 | -0.27 | -0.24% | 60 | 931 | 70.00 | 0.72 | 0.00 | - | 1 | 1,870 |
| 109.57 | 0.00 | - | 1 | 2,077 | 75.00 | 0.91 | 0.00 | - | 1 | 757 |
| 98.30 | 0.00 | - | 5 | 417 | 80.00 | 1.02 | -0.32 | -23.88% | 5 | 1,503 |
| 91.00 | 0.00 | - | 1 | 493 | 85.00 | 1.49 | 0.00 | - | 2 | 1,167 |
| 92.82 | 0.00 | - | 11 | 592 | 90.00 | 1.55 | -0.02 | -1.27% | 12 | 2,746 |
| 86.25 | 0.00 | - | 5 | 2,716 | 95.00 | 1.79 | -0.14 | -7.25% | 1 | 5,060 |
| 88.83 | +1.19 | +1.36% | 1 | 5,658 | 100.00 | 2.18 | -0.22 | -9.17% | 1 | 23,527 |
| 80.04 | 0.00 | - | 6 | 184 | 105.00 | 2.54 | -0.16 | -5.93% | 1 | 7,517 |
| 79.33 | 0.00 | - | 4 | 976 | 110.00 | 2.95 | -0.30 | -9.23% | 4 | 9,200 |
| 75.73 | +2.28 | +3.10% | 4 | 1,138 | 115.00 | 3.50 | -0.17 | -4.63% | 3 | 5,172 |
| 70.66 | 0.00 | - | 31 | 5,396 | 120.00 | 4.05 | -0.20 | -4.71% | 9 | 6,045 |
| 68.15 | +0.88 | +1.31% | 7 | 1,396 | 125.00 | 4.80 | -0.20 | -4.00% | 29 | 14,912 |
| 64.30 | +2.30 | +3.71% | 17 | 11,296 | 130.00 | 5.81 | 0.00 | - | 1,815 | 18,726 |
| 60.29 | +1.69 | +2.88% | 1 | 11,189 | 135.00 | 6.33 | -0.67 | -9.57% | 33 | 14,461 |
| 56.60 | +0.65 | +1.16% | 4 | 5,386 | 140.00 | 7.17 | -0.38 | -5.03% | 5 | 13,501 |
| 52.90 | +0.89 | +1.71% | 17 | 5,051 | 145.00 | 8.10 | -0.73 | -8.27% | 69 | 7,569 |
| 49.30 | +0.50 | +1.02% | 37 | 7,826 | 150.00 | 9.20 | -0.41 | -4.27% | 31 | 7,835 |
| 45.96 | +1.36 | +3.05% | 27 | 4,357 | 155.00 | 10.48 | -1.02 | -8.87% | 11 | 6,123 |
| 42.65 | +1.10 | +2.65% | 35 | 9,095 | 160.00 | 11.70 | -0.65 | -5.26% | 132 | 9,201 |
| 39.37 | +0.81 | +2.10% | 62 | 5,253 | 165.00 | 13.40 | -0.60 | -4.29% | 12 | 6,149 |
| 36.19 | +0.74 | +2.09% | 20 | 4,803 | 170.00 | 14.90 | -0.65 | -4.18% | 1,507 | 10,070 |
| 33.30 | +1.05 | +3.26% | 47 | 4,653 | 175.00 | 17.00 | -0.42 | -2.41% | 5 | 5,567 |
| 30.55 | +1.05 | +3.56% | 185 | 7,231 | 180.00 | 18.76 | -0.87 | -4.43% | 1 | 2,557 |
| 27.36 | +0.11 | +0.40% | 49 | 4,039 | 185.00 | 20.90 | -1.20 | -5.43% | 7 | 3,771 |
| 25.09 | +0.64 | +2.62% | 44 | 4,574 | 190.00 | 24.68 | 0.00 | - | 2 | 2,151 |
| 22.50 | +0.35 | +1.58% | 6 | 2,073 | 195.00 | 25.50 | -0.75 | -2.86% | 38 | 1,352 |
| 20.55 | +0.55 | +2.75% | 175 | 12,183 | 200.00 | 28.77 | -0.23 | -0.79% | 36 | 3,588 |
| 18.20 | +0.45 | +2.54% | 62 | 1,161 | 205.00 | 31.30 | -0.65 | -2.03% | 5 | 556 |
| 16.20 | +0.40 | +2.53% | 466 | 3,458 | 210.00 | 35.30 | 0.00 | - | 1 | 20 |
| 14.35 | +0.35 | +2.50% | 9 | 6,006 | 215.00 | 37.69 | -1.41 | -3.61% | 2 | 68 |
| 12.75 | +0.20 | +1.59% | 4 | 5,424 | 220.00 | 41.14 | -1.86 | -4.33% | 10 | 101 |
| 11.05 | +0.15 | +1.38% | 5 | 2,297 | 225.00 | 46.95 | 0.00 | - | 2 | 2 |
| 9.95 | +0.20 | +2.05% | 23 | 2,977 | 230.00 | 56.12 | 0.00 | - | 2 | 0 |
| 8.40 | +0.30 | +3.70% | 1 | 1,401 | 235.00 | 70.55 | 0.00 | - | 4 | 0 |
| 6.10 | 0.00 | - | 90 | 949 | 240.00 | 67.84 | 0.00 | - | 10 | 0 |
| 6.35 | +0.53 | +9.11% | 65 | 785 | 245.00 | 81.30 | 0.00 | - | 2 | 0 |
| 5.55 | +0.05 | +0.91% | 81 | 8,028 | 250.00 | 80.25 | 0.00 | - | 1 | 1 |
| 4.70 | +0.20 | +4.44% | 1 | 592 | 255.00 | 83.20 | 0.00 | - | 2 | 2 |
| 3.72 | 0.00 | - | 2 | 2,215 | 260.00 | 96.50 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 5 | 493 | 265.00 | 128.95 | 0.00 | - | - | 0 |
| 3.05 | +0.25 | +8.93% | 33 | 472 | 270.00 | 113.62 | 0.00 | - | 1,000 | 0 |
| 2.64 | +0.08 | +3.13% | 4 | 737 | 275.00 | 109.80 | 0.00 | - | 2 | 0 |
| 2.28 | +0.23 | +11.22% | 1 | 1,112 | 280.00 | 127.38 | 0.00 | - | 8 | 0 |
| 1.97 | +0.36 | +22.36% | 4 | 145 | 285.00 | 143.60 | 0.00 | - | 2 | 0 |
| 1.70 | +0.17 | +11.11% | 25 | 378 | 290.00 | 124.35 | 0.00 | - | 8 | 0 |
| 1.37 | +0.04 | +3.01% | 2,678 | 6,530 | 300.00 | 146.15 | 0.00 | - | 14 | 0 |
| 0.97 | +0.04 | +4.30% | 84 | 5,771 | 310.00 | 174.75 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. All rights reserved.