OPTION CHAIN FOR APPLE INC.
|
In-the-money
|
||||||||||||||
| 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 |
Show All |
