Bulletin
Investor Alert

Apple Inc.

NAS: AAPL

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 28, 2020, 6:48 p.m.

/zigman2/quotes/202934861/composite

$

318.58

Change

+0.33 +0.10%

Volume

Volume 1.53m

Real time quotes

/zigman2/quotes/202934861/composite

Today's close

$ 318.11

$ 318.25

Change

+0.14 +0.04%

Day low

Day high

$315.63

$323.44

Open

52 week low

52 week high

$170.27

$327.85

Open

OPTION CHAIN FOR APPLE INC.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 188.20 8.75 20.00 181.80 184.55 1.00 135.00 quote 0.01 -0.01 5.00 0.00 0.01 5.00
quote 174.40 0.00 0.00 176.10 180.60 1.00 140.00 quote 0.24 0.00 0.00 0.00 0.01 6.00
quote 0.00 0.00 0.00 171.00 175.40 145.00 quote 0.07 0.00 0.00 0.00 0.01 20.00
quote 0.00 0.00 0.00 166.00 170.50 150.00 quote 0.01 0.00 1.00 0.00 0.01 201.00
quote 0.00 0.00 0.00 161.00 165.60 155.00 quote 0.04 0.00 0.00 0.00 0.01 18.00
quote 113.01 0.00 0.00 156.00 160.50 2.00 160.00 quote 0.04 0.00 0.00 0.00 0.01 22.00
quote 108.46 0.00 0.00 151.00 155.60 2.00 165.00 quote 0.05 0.00 0.00 0.00 0.01 11.00
quote 0.00 0.00 0.00 146.00 150.50 170.00 quote 0.01 0.00 0.00 0.00 0.01 18.00
quote 142.70 0.00 0.00 141.00 145.40 5.00 175.00 quote 0.06 0.00 0.00 0.00 0.01 246.00
quote 0.00 0.00 0.00 136.50 140.45 180.00 quote 0.02 0.00 0.00 0.00 0.01 218.00
quote 118.35 0.00 0.00 131.65 135.40 7.00 185.00 quote 0.11 0.00 0.00 0.00 0.01 143.00
quote 117.80 0.00 0.00 126.80 130.40 190.00 quote 0.01 0.00 0.00 0.00 0.02 198.00
quote 108.28 0.00 0.00 121.55 125.40 5.00 195.00 quote 0.02 0.00 0.00 0.00 0.03 436.00
quote 120.95 0.00 0.00 116.10 120.60 41.00 200.00 quote 0.01 0.00 0.00 0.00 0.01 561.00
quote 98.11 0.00 0.00 111.65 115.60 205.00 quote 0.04 0.00 0.00 0.00 0.03 446.00
quote 112.35 3.87 4.00 106.10 110.60 13.00 210.00 quote 0.01 0.00 0.00 0.00 0.01 191.00
quote 75.48 0.00 0.00 101.10 105.50 1.00 215.00 quote 0.06 0.00 0.00 0.00 0.01 104.00
quote 102.05 4.35 3.00 96.65 100.60 33.00 220.00 quote 0.02 0.00 0.00 0.00 0.01 1,459
quote 97.00 1.68 2.00 91.70 95.40 1.00 225.00 quote 0.01 0.00 50.00 0.00 0.01 516.00
quote 91.98 0.22 1.00 86.25 90.40 2.00 230.00 quote 0.01 0.00 0.00 0.00 0.01 447.00
quote 83.05 0.00 0.00 81.55 85.35 1.00 235.00 quote 0.01 0.00 0.00 0.00 0.01 904.00
quote 78.25 1.35 2.00 76.05 80.40 15.00 240.00 quote 0.01 0.00 0.00 0.00 0.01 1,096
quote 78.20 0.00 0.00 73.55 78.00 12.00 242.50 quote 0.01 0.00 0.00 0.00 0.01 482.00
quote 58.24 0.00 0.00 71.00 75.50 6.00 245.00 quote 0.01 0.00 0.00 0.00 0.01 423.00
quote 76.00 0.00 0.00 68.65 73.00 1.00 247.50 quote 0.05 0.00 0.00 0.00 0.01 267.00
quote 72.75 1.40 1.00 66.70 70.50 9.00 250.00 quote 0.01 0.00 0.00 0.00 0.01 1,541
quote 50.81 0.00 0.00 63.50 67.90 15.00 252.50 quote 0.01 0.00 0.00 0.00 0.18 161.00
quote 59.71 0.00 0.00 61.65 65.40 6.00 255.00 quote 0.01 0.00 0.00 0.00 0.01 696.00
quote 46.16 0.00 0.00 59.30 62.80 252.00 257.50 quote 0.01 0.00 0.00 0.00 0.01 1,256
quote 60.10 0.00 0.00 56.00 60.60 30.00 260.00 quote 0.01 0.00 4.00 0.00 0.01 1,583
quote 55.25 0.00 0.00 54.05 57.80 14.00 262.50 quote 0.01 0.00 1.00 0.00 0.01 398.00
quote 51.26 0.00 0.00 51.95 55.40 72.00 265.00 quote 0.01 0.00 42.00 0.00 0.01 1,608
quote 49.12 0.00 0.00 48.50 52.85 80.00 267.50 quote 0.01 0.00 3.00 0.00 0.01 722.00
quote 50.70 4.61 5.00 47.05 50.40 155.00 270.00 quote 0.01 0.00 124.00 0.00 0.01 4,572
quote 50.75 8.31 2.00 44.10 47.05 78.00 272.50 quote 0.01 -0.01 30.00 0.00 0.01 921.00
quote 43.70 2.18 108.00 42.15 44.60 235.00 275.00 quote 0.01 -0.01 74.00 0.00 0.01 1,851
quote 43.10 2.97 8.00 39.65 41.40 156.00 277.50 quote 0.01 -0.01 36.00 0.00 0.02 634.00
quote 38.20 0.20 13.00 37.60 38.80 289.00 280.00 quote 0.02 -0.01 256.00 0.01 0.02 3,624
quote 35.85 4.00 27.00 34.80 36.35 279.00 282.50 quote 0.05 0.02 78.00 0.00 0.18 821.00
quote 33.80 2.60 15.00 32.65 34.45 677.00 285.00 quote 0.03 0.00 292.00 0.00 0.02 1,821
quote 32.65 4.81 15.00 29.75 31.35 371.00 287.50 quote 0.02 -0.03 288.00 0.01 0.04 792.00
quote 28.52 0.32 98.00 27.05 29.00 993.00 290.00 quote 0.05 0.00 578.00 0.01 0.05 6,260
quote 26.60 2.75 18.00 25.60 26.55 233.00 292.50 quote 0.04 -0.02 942.00 0.02 0.06 2,038
quote 23.80 1.80 780.00 22.70 24.65 1,115 295.00 quote 0.06 -0.02 2,556 0.05 0.08 6,310
quote 20.90 0.78 32.00 19.85 21.90 392.00 297.50 quote 0.07 -0.04 1,075 0.04 0.09 3,072
quote 18.63 0.53 827.00 17.25 19.00 2,266 300.00 quote 0.10 -0.04 3,453 0.09 0.10 11,689
quote 16.15 1.61 55.00 14.75 17.35 584.00 302.50 quote 0.11 -0.07 2,321 0.10 0.14 4,414
quote 13.60 0.10 1,076 12.45 13.95 2,454 305.00 quote 0.15 -0.12 5,033 0.06 0.16 8,900
quote 11.27 0.39 196.00 10.00 12.50 1,597 307.50 quote 0.21 -0.18 3,258 0.18 0.24 5,602
quote 8.57 -0.23 4,427 7.95 9.95 2,381 310.00 quote 0.33 -0.29 14,602 0.28 0.35 13,736
quote 6.28 -0.38 1,852 6.00 7.30 2,659 312.50 quote 0.55 -0.47 12,610 0.50 0.59 6,725
quote 4.25 -0.55 6,590 3.80 4.80 4,807 315.00 quote 0.99 -0.58 30,312 0.88 1.03 9,924
quote 2.45 -0.70 9,625 2.25 3.30 6,841 317.50 quote 1.51 -0.98 26,646 1.51 1.85 4,286
318.25 Current price as of 5/28/2020 04:00:00 PM
quote 1.30 -0.58 54,137 1.25 1.44 16,371 320.00 quote 3.00 -0.80 58,734 2.78 3.20 6,360
quote 0.56 -0.49 48,788 0.50 0.70 10,445 322.50 quote 4.90 -0.50 17,145 3.20 5.25 1,270
quote 0.22 -0.31 51,718 0.21 0.24 14,990 325.00 quote 6.90 -0.60 5,291 6.10 7.20 1,608
quote 0.05 -0.06 22,153 0.04 0.05 14,383 330.00 quote 11.70 -0.90 606.00 11.00 12.00 468.00
quote 0.01 -0.03 2,677 0.01 0.02 12,697 335.00 quote 16.70 -3.35 65.00 15.45 17.40 137.00
quote 0.01 0.00 317.00 0.00 0.01 5,773 340.00 quote 17.45 -7.80 47.00 20.85 22.85 88.00
quote 0.01 0.00 26.00 0.00 0.01 5,346 345.00 quote 23.80 -3.70 1.00 25.45 28.15 55.00
quote 0.01 0.00 42.00 0.00 0.01 3,759 350.00 quote 27.08 -3.37 1.00 30.45 33.15 22.00
quote 0.01 0.00 0.00 0.00 0.01 1,313 355.00 quote 33.40 -4.10 3.00 35.60 38.15 24.00
quote 0.01 0.00 0.00 0.00 0.01 1,174 360.00 quote 40.96 0.00 0.00 40.45 42.65 2.00
quote 0.01 0.00 0.00 0.00 0.01 1,458 365.00 quote 0.00 0.00 0.00 45.85 48.15
quote 0.01 0.00 0.00 0.00 0.01 930.00 370.00 quote 51.45 -0.91 31.00 50.40 53.90 30.00
quote 0.01 0.00 0.00 0.00 0.01 1,224 375.00 quote 57.65 0.00 0.00 55.30 58.75
quote 0.01 0.00 0.00 0.00 0.01 1,220 380.00 quote 62.30 0.00 0.00 60.30 63.75 1.00
quote 0.01 0.00 5.00 0.00 0.01 891.00 385.00 quote 68.05 0.00 0.00 65.30 68.75 3.00
quote 0.01 0.00 3.00 0.00 0.01 316.00 390.00 quote 73.05 0.00 0.00 70.30 74.00 6.00

June, 2020 Options

Show

July, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show
Link to MarketWatch's Slice.