AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 10, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----165.000.010.00--3
189.500.00--1170.00-----
-----180.000.020.00-100101
-----185.000.010.00-15
-----190.000.020.00-100102
137.570.00-11195.000.140.00--3
157.500.00-179200.000.020.00-1037
147.070.00-66205.000.020.00-37
154.530.00-210210.000.010.00-152
-----215.000.020.00-225
147.92+5.19+3.64%131220.000.010.00-131
132.600.00-2020225.000.030.00-69
137.20+0.47+0.34%40230.000.010.00-1029
132.630.00-1819235.000.010.00-12504
126.67+6.34+5.27%110240.000.060.00-53176
121.67+10.67+9.61%110245.000.01-0.01-50.00%3194
116.050.00-1011250.000.010.00-75727
99.800.00-929255.000.050.00-2227
105.000.00-95260.000.01-0.01-50.00%71340
99.880.00-62265.000.01-0.02-66.67%48170
95.03+7.39+8.43%2920270.000.01-0.01-50.00%52194
80.000.00-16275.000.01-0.05-83.33%69225
86.68+8.42+10.76%139280.000.02-0.02-50.00%75494
81.280.00-125285.000.02-0.04-66.67%32558
73.750.00-198290.000.04-0.04-50.00%33470
74.190.00-122292.500.04-0.04-50.00%7520
71.49+2.07+2.98%318295.000.04-0.07-63.64%156664
69.02+0.13+0.19%1014297.500.06-0.05-45.45%20280
64.15-0.45-0.70%8989300.000.07-0.06-46.15%3511,676
55.970.00-126302.500.10-0.05-33.33%14229
61.57+1.57+2.62%7195305.000.07-0.11-61.11%48729
40.260.00-2728307.500.09-0.09-50.00%29263
54.20-2.76-4.85%51203310.000.11-0.10-47.62%2821,053
51.89-2.27-4.19%728312.500.12-0.12-50.00%65411
50.66+0.40+0.80%25136315.000.15-0.12-44.44%133823
49.22+1.28+2.67%375317.500.16-0.11-40.74%136530
46.28+1.58+3.53%27295320.000.18-0.15-45.45%3381,757
42.00-0.54-1.27%4168322.500.23-0.13-36.11%149497
39.53-1.17-2.87%187327325.000.27-0.15-35.71%6291,375
38.20+0.32+0.84%102186327.500.29-0.18-38.30%170871
34.98-0.59-1.66%81701330.000.31-0.24-43.64%1,3212,269
34.32+1.07+3.22%70249332.500.37-0.25-40.32%1,064633
29.77-1.11-3.59%150392335.000.42-0.29-40.85%1,3673,680
27.60-0.70-2.47%30524337.500.48-0.36-42.86%449790
24.90-0.37-1.46%173466340.000.56-0.40-41.67%6,0954,296
20.61-0.59-2.78%3241,348345.000.75-0.63-45.65%4,7653,578
15.51-0.59-3.66%4731,687350.001.06-0.97-47.78%5,0794,634
14.83+0.33+2.28%113880352.501.40-1.03-42.39%2,1712,231
11.39-0.96-7.77%1,0692,123355.001.85-1.20-39.34%5,5163,600
9.66-0.74-7.12%4971,018357.502.53-1.17-31.62%3,6903,618
7.71-1.09-12.39%4,1094,681360.003.35-1.20-26.37%9,9623,794
6.15-1.02-14.23%1,4671,656362.504.15-1.33-24.27%2,4151,159
4.70-1.00-17.54%8,1615,166365.005.20-1.45-21.80%9,4492,629
3.65-0.95-20.65%10,6063,259367.506.60-1.35-16.98%3,4831,670
2.80-0.80-22.22%19,5557,270370.008.04-1.41-14.92%4,358510
1.90-0.85-30.91%6,7432,624372.5010.35-0.09-0.86%231326
1.37-0.73-34.76%11,4503,763375.0012.24-0.21-1.69%1,295212
1.00-0.59-37.11%4,5341,940377.5012.32-1.28-9.41%3747
0.81-0.45-35.71%25,8682,909380.0016.05-0.90-5.31%131181
0.57-0.38-40.00%2,8311,233382.5014.70-2.80-16.00%1139
0.44-0.29-39.73%4,9742,026385.0020.80+0.13+0.63%11249
0.26-0.19-42.22%4,9063,448390.0023.82-2.48-9.43%57138
0.18-0.12-40.00%2,2431,419395.0028.45-1.25-4.21%322
0.14-0.08-36.36%5,8663,676400.0033.500.00-58
0.10-0.07-41.18%7771,012405.0039.650.00-410
0.08-0.06-42.86%5981,807410.0049.850.00-13
0.07-0.04-36.36%227917415.0046.30-6.10-11.64%28
0.06-0.03-33.33%794872420.00-----
0.04-0.04-50.00%5021,384425.0058.10+58.10--8
0.03-0.03-50.00%1,0141,157430.0069.75+69.75--10
0.040.00-1331,153435.00-----
0.03-0.01-25.00%4691,876440.00-----
0.02-0.02-50.00%203795445.0078.050.00-810
0.03-0.01-25.00%214367450.0083.90+83.90--11
0.03-0.01-25.00%1,65390455.0088.60+88.60--10
0.02-0.01-33.33%1,3101,863460.0095.45+95.45--13