AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | +0.80 | +0.60% | 16 | 74 | 50.00 | 0.54 | -0.01 | -1.82% | 18 | 689 |
| 125.35 | 0.00 | - | 4 | 44 | 55.00 | 0.80 | 0.00 | - | 10 | 62 |
| 125.92 | +2.30 | +1.86% | 1 | 223 | 60.00 | 1.08 | 0.00 | - | 1 | 210 |
| 112.60 | 0.00 | - | 1 | 202 | 65.00 | 1.05 | 0.00 | - | 11 | 125 |
| 120.20 | +3.65 | +3.13% | 1 | 476 | 70.00 | 1.29 | 0.00 | - | 11 | 299 |
| 110.50 | +0.85 | +0.78% | 4 | 168 | 75.00 | 1.55 | +0.06 | +4.03% | 6 | 240 |
| 106.65 | -1.35 | -1.25% | 2 | 171 | 80.00 | 1.72 | 0.00 | - | 6 | 187 |
| 102.85 | 0.00 | - | 30 | 163 | 85.00 | 2.12 | 0.00 | - | 5 | 94 |
| 97.00 | -4.05 | -4.01% | 28 | 140 | 90.00 | 2.50 | -0.06 | -2.34% | 27 | 1,166 |
| 99.25 | +5.00 | +5.31% | 2 | 41 | 95.00 | 2.88 | -0.07 | -2.37% | 1 | 182 |
| 90.00 | -1.72 | -1.88% | 58 | 946 | 100.00 | 3.28 | -0.07 | -2.09% | 9 | 455 |
| 86.05 | 0.00 | - | 73 | 117 | 105.00 | 3.95 | -0.41 | -9.40% | 2 | 92 |
| 87.70 | +3.35 | +3.97% | 25 | 111 | 110.00 | 4.60 | -0.20 | -4.17% | 12 | 134 |
| 83.00 | +3.75 | +4.73% | 2 | 209 | 115.00 | 5.05 | -0.29 | -5.43% | 4 | 123 |
| 75.18 | -1.07 | -1.40% | 7 | 409 | 120.00 | 6.15 | 0.00 | - | 4 | 1,226 |
| 74.60 | +1.87 | +2.57% | 4 | 228 | 125.00 | 6.90 | -0.05 | -0.72% | 22 | 430 |
| 72.75 | +3.31 | +4.77% | 64 | 469 | 130.00 | 7.50 | -0.60 | -7.41% | 27 | 1,300 |
| 68.68 | +3.10 | +4.73% | 1 | 214 | 135.00 | 8.50 | -0.40 | -4.49% | 32 | 284 |
| 61.07 | -1.43 | -2.29% | 49 | 705 | 140.00 | 10.20 | +0.20 | +2.00% | 41 | 241 |
| 61.25 | +2.94 | +5.04% | 57 | 726 | 145.00 | 10.65 | -0.65 | -5.75% | 84 | 741 |
| 54.50 | -1.42 | -2.54% | 82 | 1,666 | 150.00 | 12.83 | +0.43 | +3.47% | 52 | 3,018 |
| 50.95 | -1.82 | -3.45% | 21 | 632 | 155.00 | 13.86 | -0.19 | -1.35% | 40 | 682 |
| 47.86 | -1.44 | -2.92% | 36 | 1,149 | 160.00 | 15.69 | +0.28 | +1.82% | 27 | 762 |
| 46.00 | -0.85 | -1.81% | 34 | 2,553 | 165.00 | 17.68 | +0.48 | +2.79% | 46 | 684 |
| 43.05 | -0.75 | -1.71% | 285 | 1,263 | 170.00 | 17.97 | -0.87 | -4.62% | 14 | 365 |
| 40.07 | -0.83 | -2.03% | 33 | 1,132 | 175.00 | 20.50 | -0.10 | -0.49% | 22 | 2,511 |
| 37.60 | -0.65 | -1.70% | 241 | 938 | 180.00 | 23.25 | +0.52 | +2.29% | 90 | 1,701 |
| 34.26 | -1.30 | -3.66% | 190 | 885 | 185.00 | 24.25 | -1.23 | -4.83% | 14 | 217 |
| 32.34 | -0.76 | -2.30% | 171 | 1,244 | 190.00 | 26.45 | -1.90 | -6.70% | 15 | 228 |
| 29.30 | -1.40 | -4.56% | 160 | 649 | 195.00 | 29.50 | -0.78 | -2.58% | 5 | 112 |
| 27.70 | -0.85 | -2.98% | 182 | 3,247 | 200.00 | 30.84 | -1.56 | -4.81% | 4 | 214 |
| 25.00 | -1.89 | -7.03% | 27 | 821 | 205.00 | 33.34 | -2.71 | -7.52% | 3 | 40 |
| 23.45 | -0.80 | -3.30% | 32 | 323 | 210.00 | 38.33 | +0.60 | +1.59% | 11 | 70 |
| 21.40 | -1.70 | -7.36% | 6 | 667 | 215.00 | 42.90 | 0.00 | - | 2 | 12 |
| 19.50 | -1.40 | -6.70% | 81 | 1,058 | 220.00 | 46.60 | 0.00 | - | 2 | 9 |
| 19.15 | -0.35 | -1.79% | 14 | 878 | 225.00 | 45.25 | -4.50 | -9.05% | 2 | 8 |
| 16.80 | -0.90 | -5.08% | 45 | 1,220 | 230.00 | 48.80 | -5.15 | -9.55% | 1 | 2 |
| 16.00 | +0.01 | +0.06% | 15 | 130 | 235.00 | 63.35 | 0.00 | - | 2 | 2 |
| 14.55 | -0.20 | -1.36% | 59 | 339 | 240.00 | 61.05 | -1.37 | -2.19% | 1 | 1 |
| 14.50 | +1.16 | +8.70% | 6 | 187 | 245.00 | 65.90 | 0.00 | - | 3 | 4 |
| 11.60 | -0.75 | -6.07% | 2,308 | 1,125 | 250.00 | 70.80 | +0.74 | +1.06% | 5 | 4 |
| 10.25 | 0.00 | - | 14 | 248 | 260.00 | 86.91 | 0.00 | - | 86 | 0 |
| 7.68 | -0.84 | -9.86% | 8 | 258 | 270.00 | 96.76 | 0.00 | - | 1 | 0 |
| 7.20 | +0.12 | +1.69% | 22 | 84 | 280.00 | - | - | - | - | - |
| 5.80 | +0.05 | +0.87% | 21 | 409 | 290.00 | 116.36 | 0.00 | - | 20 | 0 |
| 4.39 | -0.56 | -11.31% | 596 | 6,184 | 300.00 | 134.00 | 0.00 | - | 1 | 0 |
| 3.60 | -0.25 | -6.49% | 454 | 1,365 | 310.00 | 138.84 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.