AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.50 | +2.88 | +2.43% | 3 | 21,930 | 60.00 | 0.01 | 0.00 | - | 10 | 57,338 |
| 116.10 | +2.85 | +2.52% | 5 | 2,947 | 65.00 | 0.01 | 0.00 | - | 7 | 9,503 |
| 108.49 | 0.00 | - | 1 | 2,790 | 70.00 | 0.01 | 0.00 | - | 2 | 13,610 |
| 106.34 | +0.89 | +0.84% | 5 | 1,991 | 75.00 | 0.01 | 0.00 | - | 2 | 7,920 |
| 101.96 | +4.46 | +4.57% | 1 | 1,140 | 80.00 | 0.01 | 0.00 | - | 10 | 7,925 |
| 95.50 | 0.00 | - | 1 | 548 | 85.00 | 0.01 | 0.00 | - | 1 | 3,752 |
| 91.72 | +2.12 | +2.37% | 1 | 2,583 | 90.00 | 0.01 | 0.00 | - | 70 | 22,178 |
| 85.12 | 0.00 | - | 2 | 982 | 95.00 | 0.01 | 0.00 | - | 10 | 13,321 |
| 81.75 | +3.29 | +4.19% | 21 | 6,417 | 100.00 | 0.01 | 0.00 | - | 4 | 47,179 |
| 76.54 | +3.07 | +4.18% | 5 | 457 | 105.00 | 0.01 | 0.00 | - | 5 | 18,779 |
| 71.51 | +1.01 | +1.43% | 87 | 1,785 | 110.00 | 0.01 | 0.00 | - | 31 | 29,384 |
| 64.70 | 0.00 | - | 4 | 872 | 115.00 | 0.01 | 0.00 | - | 1 | 41,449 |
| 61.68 | +2.13 | +3.58% | 181 | 2,137 | 120.00 | 0.01 | 0.00 | - | 53 | 34,672 |
| 56.37 | +1.43 | +2.60% | 7 | 1,858 | 125.00 | 0.01 | 0.00 | - | 144 | 35,788 |
| 50.95 | +0.15 | +0.30% | 31 | 10,573 | 130.00 | 0.01 | 0.00 | - | 61 | 94,106 |
| 46.42 | +1.72 | +3.85% | 17 | 5,814 | 135.00 | 0.01 | 0.00 | - | 3,435 | 49,748 |
| 41.55 | +0.99 | +2.44% | 124 | 35,130 | 140.00 | 0.01 | -0.01 | -50.00% | 1,603 | 66,313 |
| 36.22 | +0.21 | +0.58% | 34 | 16,032 | 145.00 | 0.01 | -0.02 | -66.67% | 277 | 36,236 |
| 31.50 | +0.76 | +2.47% | 175 | 31,045 | 150.00 | 0.02 | -0.02 | -50.00% | 877 | 75,832 |
| 29.15 | +1.99 | +7.33% | 215 | 234 | 152.50 | 0.03 | -0.01 | -25.00% | 124 | 3,291 |
| 26.49 | +0.59 | +2.28% | 114 | 28,130 | 155.00 | 0.04 | 0.00 | - | 1,228 | 41,639 |
| 24.05 | +2.50 | +11.60% | 14 | 93 | 157.50 | 0.04 | -0.01 | -20.00% | 51 | 5,622 |
| 21.10 | +0.14 | +0.67% | 801 | 46,193 | 160.00 | 0.04 | -0.02 | -33.33% | 1,061 | 62,996 |
| 18.92 | +1.12 | +6.29% | 65 | 404 | 162.50 | 0.05 | -0.03 | -37.50% | 676 | 10,785 |
| 16.14 | +0.19 | +1.19% | 971 | 70,723 | 165.00 | 0.07 | -0.02 | -22.22% | 1,797 | 92,577 |
| 13.88 | +0.65 | +4.91% | 249 | 675 | 167.50 | 0.08 | -0.06 | -42.86% | 747 | 11,640 |
| 11.35 | +0.40 | +3.65% | 2,672 | 53,623 | 170.00 | 0.11 | -0.08 | -42.11% | 11,088 | 58,512 |
| 8.80 | +0.13 | +1.50% | 729 | 5,981 | 172.50 | 0.18 | -0.13 | -41.94% | 3,683 | 18,211 |
| 6.55 | +0.15 | +2.34% | 13,422 | 73,023 | 175.00 | 0.35 | -0.20 | -36.36% | 15,457 | 31,292 |
| 4.30 | -0.10 | -2.27% | 4,928 | 13,309 | 177.50 | 0.72 | -0.33 | -31.43% | 24,683 | 10,756 |
| 2.63 | -0.05 | -1.87% | 31,963 | 68,298 | 180.00 | 1.40 | -0.47 | -25.13% | 29,926 | 28,096 |
| 1.32 | -0.17 | -11.41% | 60,703 | 29,773 | 182.50 | 2.60 | -0.55 | -17.46% | 12,365 | 6,690 |
| 0.55 | -0.18 | -24.66% | 53,500 | 110,500 | 185.00 | 4.50 | -0.40 | -8.16% | 2,006 | 6,679 |
| 0.23 | -0.10 | -30.30% | 12,612 | 21,031 | 187.50 | 6.53 | -0.83 | -11.28% | 989 | 2,685 |
| 0.11 | -0.04 | -26.67% | 17,226 | 48,778 | 190.00 | 9.11 | -0.69 | -7.04% | 504 | 1,188 |
| 0.05 | -0.03 | -37.50% | 4,657 | 19,380 | 192.50 | 11.17 | -0.78 | -6.53% | 6 | 102 |
| 0.03 | -0.01 | -25.00% | 3,312 | 65,141 | 195.00 | 13.40 | -1.10 | -7.59% | 11 | 15 |
| 0.03 | -0.01 | -25.00% | 5,363 | 13,349 | 197.50 | 15.90 | -1.35 | -7.83% | 18 | 1 |
| 0.03 | 0.00 | - | 3,395 | 22,325 | 200.00 | 22.30 | 0.00 | - | 1 | 32 |
| 0.02 | 0.00 | - | 351 | 1,837 | 202.50 | 24.40 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 146 | 7,372 | 205.00 | 24.10 | -0.85 | -3.41% | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 405 | 207.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,010 | 12,128 | 210.00 | 28.10 | -4.10 | -12.73% | 40 | 1 |
| 0.01 | 0.00 | - | 42 | 6,176 | 215.00 | 36.50 | 0.00 | - | 60 | 0 |
| 0.01 | 0.00 | - | 15,201 | 8,707 | 220.00 | 40.50 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 2 | 1,223 | 225.00 | 59.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 5,040 | 230.00 | 52.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,062 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 8,767 | 240.00 | 83.49 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 490 | 600 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 14,950 | 250.00 | 101.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 20 | 345 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 7,324 | 260.00 | 109.39 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 423 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 2,562 | 270.00 | 120.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 3,836 | 280.00 | 128.67 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 186 | 2,475 | 290.00 | 139.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 17,218 | 300.00 | 151.10 | 0.00 | - | 6 | 0 |
© 2023 Yahoo. All rights reserved.