AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C001450002023-06-02 10:53AM EDT2023-06-0235.2535.6035.75+1.60+4.75%3374170.31%
AAPL230609C001450002023-05-30 10:01AM EDT2023-06-0932.4335.7536.300.00-1087.30%
AAPL230616C001450002023-06-02 2:22PM EDT2023-06-1635.7235.9536.15+0.22+0.62%98216,71564.55%
AAPL230623C001450002023-06-02 11:32AM EDT2023-06-2336.0036.1036.35+0.60+1.69%2113857.37%
AAPL230630C001450002023-06-02 12:46PM EDT2023-06-3036.6536.2036.35+1.15+3.24%23550.88%
AAPL230707C001450002023-05-30 3:13PM EDT2023-07-0733.5036.4536.700.00-1750.00%
AAPL230721C001450002023-06-02 2:25PM EDT2023-07-2136.7936.8036.90+0.84+2.34%634,06145.80%
AAPL230818C001450002023-06-02 10:33AM EDT2023-08-1837.9537.7037.95+0.65+1.74%121,35743.79%
AAPL230915C001450002023-06-02 1:42PM EDT2023-09-1538.6538.5038.65+0.60+1.58%1513,04341.03%
AAPL231020C001450002023-06-01 3:31PM EDT2023-10-2039.4339.7039.95+0.28+0.72%11,81140.60%
AAPL231117C001450002023-06-01 11:01AM EDT2023-11-1740.1740.8041.05+0.74+1.88%19340.65%
AAPL231215C001450002023-06-02 9:30AM EDT2023-12-1542.3841.7541.95+1.30+3.16%22,72440.22%
AAPL240119C001450002023-06-02 1:08PM EDT2024-01-1943.2042.8043.00+0.68+1.60%3012,93339.73%
AAPL240315C001450002023-06-02 1:09PM EDT2024-03-1544.9744.6544.95+0.67+1.51%101,07739.94%
AAPL240621C001450002023-06-02 2:18PM EDT2024-06-2147.2547.4547.70+0.25+0.53%23,48439.48%
AAPL240920C001450002023-06-02 2:32PM EDT2024-09-2049.7449.0050.50+0.83+1.70%3514939.93%
AAPL241220C001450002023-05-25 11:49AM EDT2024-12-2045.4651.1552.500.00-15339.44%
AAPL250117C001450002023-06-02 11:37AM EDT2025-01-1752.8052.5053.10+0.79+1.52%85,05139.33%
AAPL250620C001450002023-06-01 2:45PM EDT2025-06-2055.4555.4056.400.00-7255839.08%
AAPL251219C001450002023-06-02 9:42AM EDT2025-12-1958.3158.5059.35+0.29+0.50%172638.25%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P001450002023-06-02 12:25PM EDT2023-06-020.010.000.000.00-102,78550.00%
AAPL230609P001450002023-06-02 1:07PM EDT2023-06-090.020.010.02-0.01-33.33%2391,77255.47%
AAPL230616P001450002023-06-02 2:33PM EDT2023-06-160.070.070.08-0.01-12.50%1,30637,32049.41%
AAPL230623P001450002023-06-02 12:33PM EDT2023-06-230.090.080.10-0.01-10.00%402,43142.09%
AAPL230630P001450002023-06-02 1:44PM EDT2023-06-300.120.110.13-0.03-20.00%3041,98738.09%
AAPL230707P001450002023-06-02 2:31PM EDT2023-07-070.150.140.15-0.02-11.76%2015734.96%
AAPL230721P001450002023-06-02 2:33PM EDT2023-07-210.230.220.23-0.06-20.69%593031.84%
AAPL230818P001450002023-06-02 1:16PM EDT2023-08-180.690.660.67-0.12-14.81%2064,70131.45%
AAPL230915P001450002023-06-02 2:30PM EDT2023-09-151.071.031.05-0.17-13.71%45126,68330.03%
AAPL231020P001450002023-06-02 2:12PM EDT2023-10-201.601.571.59-0.19-10.61%436,30629.11%
AAPL231117P001450002023-06-02 2:29PM EDT2023-11-172.242.182.22-0.26-10.40%701,86829.41%
AAPL231215P001450002023-06-02 1:40PM EDT2023-12-152.702.632.66-0.30-10.00%398,23628.88%
AAPL240119P001450002023-06-02 1:49PM EDT2024-01-193.153.053.15-0.25-7.35%1,05127,88428.21%
AAPL240315P001450002023-06-02 2:34PM EDT2024-03-154.064.004.10-0.89-17.98%196,47727.89%
AAPL240621P001450002023-06-02 1:13PM EDT2024-06-215.535.405.50-0.32-5.47%39027.11%
AAPL240920P001450002023-06-02 12:04PM EDT2024-09-206.756.556.70-0.43-5.99%164826.58%
AAPL241220P001450002023-06-01 10:00AM EDT2024-12-208.597.757.900.00-322926.28%
AAPL250117P001450002023-06-02 12:51PM EDT2025-01-178.107.908.20-0.73-8.27%697,56926.11%
AAPL250620P001450002023-06-02 2:15PM EDT2025-06-209.769.509.80-0.34-3.37%53,66325.42%
AAPL251219P001450002023-06-02 12:20PM EDT2025-12-1911.3011.1011.55-0.65-5.44%574024.85%