Bulletin
Investor Alert

New York Markets Close in:

Apple Inc.

NAS: AAPL

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 26, 2021, 1:36 p.m.

/zigman2/quotes/202934861/composite

$

142.65

Change

-0.27 -0.19%

Volume

Volume 60.88m

Real time quotes

/zigman2/quotes/202934861/composite

Previous close

$ 142.92

$ 142.65

Change

-0.27 -0.19%

Day low

Day high

$141.37

$144.30

Open

52 week low

52 week high

$53.15

$145.09

Open

OPTION CHAIN FOR APPLE INC.

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 77.20 0.90 13.00 77.45 77.55 219.00 65.00 quote 0.01 -0.01 8.00 0.00 0.01 298.00
quote 68.30 -1.02 8.00 72.45 72.60 354.00 70.00 quote 0.01 0.00 4.00 0.00 0.01 38.00
quote 66.60 4.60 6.00 67.45 67.60 49.00 75.00 quote 0.01 0.00 4.00 0.00 0.01 1,829
quote 62.50 0.00 8.00 62.45 62.60 92.00 80.00 quote 0.01 -0.03 10.00 0.00 0.01 5,663
quote 57.50 0.15 10.00 57.45 57.60 91.00 85.00 quote 0.01 0.00 23.00 0.00 0.01 2,696
quote 52.60 -0.30 406.00 52.45 52.60 527.00 90.00 quote 0.01 -0.01 20.00 0.00 0.01 836.00
quote 47.44 0.24 3.00 47.45 47.60 55.00 95.00 quote 0.01 0.00 27.00 0.00 0.01 3,608
quote 42.56 -0.26 32.00 42.45 42.60 485.00 100.00 quote 0.02 0.00 20.00 0.01 0.02 3,182
quote 42.45 7.85 14.00 41.45 41.60 10.00 101.00 quote 0.02 0.00 4.00 0.01 0.02 581.00
quote 41.45 6.15 13.00 40.45 40.60 58.00 102.00 quote 0.02 0.00 556.00 0.02 0.03 1,124
quote 41.50 5.16 1.00 39.45 39.60 14.00 103.00 quote 0.02 0.00 172.00 0.02 0.03 1,856
quote 35.40 0.00 22.00 38.45 38.60 32.00 104.00 quote 0.02 -0.01 155.00 0.02 0.03 1,016
quote 37.77 3.07 4.00 37.45 37.60 152.00 105.00 quote 0.02 -0.01 24.00 0.02 0.03 1,968
quote 36.35 -0.65 1.00 36.45 36.60 8.00 106.00 quote 0.03 0.00 13.00 0.02 0.03 741.00
quote 35.30 -0.56 1.00 35.45 35.60 67.00 107.00 quote 0.02 -0.01 130.00 0.02 0.03 648.00
quote 36.62 6.60 1.00 34.45 34.60 74.00 108.00 quote 0.03 0.00 30.00 0.02 0.03 1,355
quote 33.78 4.76 5.00 33.45 33.60 50.00 109.00 quote 0.03 -0.01 486.00 0.02 0.03 2,712
quote 32.50 0.50 10.00 32.50 32.60 634.00 110.00 quote 0.03 -0.01 140.00 0.02 0.03 5,090
quote 31.75 7.35 13.00 31.50 31.60 27.00 111.00 quote 0.03 0.00 14.00 0.03 0.04 2,040
quote 30.90 -1.54 30.00 30.50 30.60 328.00 112.00 quote 0.03 -0.01 110.00 0.03 0.04 1,679
quote 29.40 -0.85 5.00 29.50 29.60 103.00 113.00 quote 0.04 -0.01 139.00 0.03 0.04 1,485
quote 28.55 -0.44 14.00 28.50 28.60 97.00 114.00 quote 0.04 -0.02 96.00 0.03 0.04 1,160
quote 27.38 -0.79 59.00 27.50 27.65 927.00 115.00 quote 0.04 -0.02 918.00 0.04 0.05 5,753
quote 27.06 0.10 51.00 26.50 26.65 274.00 116.00 quote 0.04 -0.02 120.00 0.04 0.05 2,282
quote 25.39 0.48 14.00 25.50 25.65 270.00 117.00 quote 0.05 -0.03 402.00 0.05 0.06 1,606
quote 24.11 -0.84 7.00 24.50 24.65 537.00 118.00 quote 0.06 -0.01 589.00 0.06 0.07 2,091
quote 23.33 -0.75 8.00 23.50 23.65 332.00 119.00 quote 0.07 -0.02 412.00 0.06 0.07 2,119
quote 22.43 -0.77 339.00 22.50 22.65 4,895 120.00 quote 0.07 -0.02 1,245 0.07 0.08 11,200
quote 21.45 0.55 5.00 21.55 21.65 1,489 121.00 quote 0.08 -0.02 555.00 0.08 0.09 2,316
quote 20.50 -0.45 12.00 20.55 20.70 1,167 122.00 quote 0.10 -0.05 922.00 0.10 0.11 4,072
quote 19.20 -0.95 64.00 19.55 19.70 1,197 123.00 quote 0.12 -0.04 866.00 0.11 0.12 3,422
quote 18.29 -0.91 41.00 18.60 18.75 772.00 124.00 quote 0.14 -0.02 3,026 0.13 0.15 4,885
quote 17.75 -0.20 523.00 17.60 17.75 5,009 125.00 quote 0.17 -0.02 3,051 0.16 0.17 10,350
quote 16.45 -0.75 248.00 16.65 16.80 1,740 126.00 quote 0.19 -0.04 522.00 0.19 0.21 4,929
quote 15.39 -0.61 343.00 15.70 15.80 7,745 127.00 quote 0.25 -0.04 1,489 0.24 0.25 6,549
quote 14.85 -0.45 669.00 14.75 14.85 9,719 128.00 quote 0.29 -0.06 1,504 0.29 0.31 9,104
quote 14.00 -0.40 349.00 13.85 13.95 7,101 129.00 quote 0.37 -0.05 1,015 0.37 0.38 7,042
quote 13.00 -0.50 4,412 12.95 13.05 33,137 130.00 quote 0.47 -0.07 4,132 0.46 0.47 36,778
quote 12.10 -0.55 1,193 12.05 12.15 7,040 131.00 quote 0.58 -0.07 1,216 0.58 0.59 13,416
quote 11.25 -0.55 3,762 11.20 11.30 11,366 132.00 quote 0.73 -0.07 2,540 0.73 0.75 12,004
quote 10.45 -0.46 1,640 10.40 10.50 10,607 133.00 quote 0.93 -0.07 2,249 0.91 0.93 6,485
quote 9.75 -0.55 959.00 9.65 9.70 8,562 134.00 quote 1.15 -0.07 1,822 1.14 1.16 4,559
quote 8.99 -0.46 8,826 8.90 9.00 34,284 135.00 quote 1.41 -0.08 4,395 1.41 1.43 14,348
quote 8.25 -0.50 1,917 8.20 8.30 11,380 136.00 quote 1.70 -0.09 2,044 1.73 1.74 9,028
quote 7.61 -0.49 3,557 7.55 7.65 16,572 137.00 quote 2.07 -0.06 3,484 2.09 2.10 9,454
quote 7.05 -0.45 2,988 6.95 7.05 12,753 138.00 quote 2.45 -0.05 3,105 2.49 2.50 10,578
quote 6.50 -0.40 4,203 6.40 6.50 13,926 139.00 quote 2.91 -0.02 3,398 2.93 2.95 6,971
quote 5.95 -0.39 18,683 5.90 5.95 59,636 140.00 quote 3.40 0.02 6,600 3.40 3.45 12,349
quote 5.55 -0.30 3,436 5.40 5.50 8,039 141.00 quote 3.90 0.05 2,069 3.90 3.95 4,066
quote 5.00 -0.30 15,533 5.00 5.05 16,911 142.00 quote 4.48 0.03 7,555 4.45 4.50 4,423
142.65 Current price as of 1/26/2021 01:36:06 PM
quote 4.59 -0.33 28,174 4.55 4.60 15,628 143.00 quote 5.04 0.12 3,342 5.05 5.10 3,541
quote 4.15 -0.30 15,491 4.15 4.20 14,273 144.00 quote 5.61 0.06 1,422 5.65 5.70 2,351
quote 3.83 -0.32 41,251 3.80 3.85 52,940 145.00 quote 6.28 0.18 1,632 6.25 6.35 4,992
quote 3.49 -0.26 5,219 3.45 3.50 8,986 146.00 quote 7.05 0.25 461.00 6.90 7.00 994.00
quote 3.14 -0.26 3,842 3.10 3.15 10,868 147.00 quote 7.80 0.35 146.00 7.60 7.65 585.00
quote 2.85 -0.25 4,311 2.84 2.85 11,390 148.00 quote 8.48 0.35 168.00 8.30 8.35 918.00
quote 2.57 -0.29 3,158 2.57 2.58 7,913 149.00 quote 9.25 0.49 130.00 9.00 9.10 376.00
quote 2.33 -0.23 46,000 2.32 2.33 74,606 150.00 quote 9.75 0.18 297.00 9.75 9.85 2,794
quote 1.79 -0.23 5,221 1.77 1.79 21,785 152.50 quote 11.72 0.13 355.00 11.70 11.80 221.00
quote 1.36 -0.19 20,634 1.35 1.36 31,664 155.00 quote 14.19 0.59 113.00 13.80 13.90 855.00
quote 1.02 -0.16 3,381 1.02 1.03 7,299 157.50 quote 16.00 -0.26 236.00 15.95 16.05 60.00
quote 0.77 -0.13 25,450 0.76 0.77 43,982 160.00 quote 18.55 -0.10 166.00 18.20 18.30 217.00
quote 0.42 -0.07 6,724 0.42 0.43 15,986 165.00 quote 22.90 0.25 5.00 22.85 22.95 145.00
quote 0.24 -0.04 7,269 0.23 0.24 20,818 170.00 quote 27.85 0.50 13.00 27.65 27.80 29.00
quote 0.13 -0.02 3,766 0.13 0.14 20,177 175.00 quote 33.05 -4.65 5.00 32.55 32.70 40.00
quote 0.09 0.00 3,827 0.08 0.09 16,475 180.00 quote 37.95 -5.73 32.00 37.50 37.65 32.00
quote 0.07 0.02 1,622 0.06 0.07 3,147 185.00 quote 42.45 -13.80 2.00 42.50 42.60
quote 0.06 0.01 1,743 0.05 0.06 3,810 190.00 quote 47.50 -5.37 5.00 47.45 47.60 9.00
quote 0.05 0.01 1,512 0.04 0.05 3,078 195.00 quote 52.10 -15.05 15.00 52.45 52.60 18.00
quote 0.04 0.00 6,262 0.03 0.04 12,481 200.00 quote 56.60 -0.52 6.00 57.45 57.60 35.00

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.