AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001600002023-06-02 3:59PM EDT2023-06-0921.1520.9521.65+1.40+7.09%7940861.82%
AAPL230616C001600002023-06-02 3:54PM EDT2023-06-1621.5321.1521.80+1.43+7.11%86547,08252.20%
AAPL230623C001600002023-06-02 2:07PM EDT2023-06-2321.0021.4022.00+0.31+1.50%4947044.70%
AAPL230630C001600002023-06-02 3:48PM EDT2023-06-3022.0021.6022.30+1.09+5.21%529641.57%
AAPL230707C001600002023-06-02 3:46PM EDT2023-07-0722.1721.7022.60+0.97+4.58%142239.56%
AAPL230721C001600002023-06-02 3:52PM EDT2023-07-2122.7022.5523.25+0.70+3.18%58217,50837.49%
AAPL230818C001600002023-06-02 3:59PM EDT2023-08-1824.1523.9524.65+0.85+3.65%1717,77436.14%
AAPL230915C001600002023-06-02 3:56PM EDT2023-09-1525.5025.1525.95+1.16+4.77%7215,14035.48%
AAPL231020C001600002023-06-02 3:24PM EDT2023-10-2027.1526.8027.25+0.87+3.31%326,13634.45%
AAPL231117C001600002023-06-02 1:45PM EDT2023-11-1728.2028.1028.70+0.55+1.99%2442,55935.12%
AAPL231215C001600002023-06-02 3:35PM EDT2023-12-1529.5729.3529.85+0.47+1.62%558,82635.14%
AAPL240119C001600002023-06-02 3:59PM EDT2024-01-1930.9230.7531.10+0.42+1.38%49827,42134.96%
AAPL240315C001600002023-06-02 3:52PM EDT2024-03-1533.2932.8533.50+0.89+2.75%2443,97035.75%
AAPL240621C001600002023-06-02 3:57PM EDT2024-06-2136.6136.1037.05+0.81+2.26%2837,98736.37%
AAPL240920C001600002023-06-02 1:56PM EDT2024-09-2038.8538.6539.75+0.20+0.52%4728336.43%
AAPL241220C001600002023-06-01 11:48AM EDT2024-12-2040.9441.1042.750.00-426637.15%
AAPL250117C001600002023-06-02 3:54PM EDT2025-01-1742.6542.3042.65+1.10+2.65%359,09536.14%
AAPL250620C001600002023-06-02 3:44PM EDT2025-06-2046.1045.2046.95+0.70+1.54%1031,34136.91%
AAPL251219C001600002023-06-02 3:17PM EDT2025-12-1949.3048.4551.20+0.55+1.13%171,14137.28%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001600002023-06-02 3:59PM EDT2023-06-090.070.060.07-0.01-12.50%1,3404,02546.29%
AAPL230616P001600002023-06-02 3:56PM EDT2023-06-160.160.150.17-0.04-20.00%2,04669,84936.38%
AAPL230623P001600002023-06-02 3:59PM EDT2023-06-230.220.210.23-0.08-26.67%5804,57531.06%
AAPL230630P001600002023-06-02 3:59PM EDT2023-06-300.320.310.33-0.10-23.81%6654,28228.76%
AAPL230707P001600002023-06-02 3:50PM EDT2023-07-070.430.400.44-0.11-20.37%1911,29927.34%
AAPL230721P001600002023-06-02 3:56PM EDT2023-07-210.690.690.72-0.18-20.69%4,49339,81425.98%
AAPL230818P001600002023-06-02 3:59PM EDT2023-08-181.741.691.77-0.30-14.71%1,00218,27427.11%
AAPL230915P001600002023-06-02 3:47PM EDT2023-09-152.402.342.47-0.35-12.73%1,33718,89726.18%
AAPL231020P001600002023-06-02 3:59PM EDT2023-10-203.273.253.35-0.48-12.80%16111,67325.61%
AAPL231117P001600002023-06-02 3:43PM EDT2023-11-174.254.104.35-0.49-10.34%2483,55126.23%
AAPL231215P001600002023-06-02 3:50PM EDT2023-12-154.904.804.95-0.55-10.09%2877,15625.80%
AAPL240119P001600002023-06-02 3:58PM EDT2024-01-195.465.405.60-0.62-10.20%1,46430,86325.24%
AAPL240315P001600002023-06-02 3:58PM EDT2024-03-156.696.556.75-0.73-9.84%2835,16024.92%
AAPL240621P001600002023-06-02 3:51PM EDT2024-06-218.498.158.65-0.59-6.50%479,96424.66%
AAPL240920P001600002023-06-02 12:52PM EDT2024-09-2010.679.6510.20-0.03-0.28%844424.42%
AAPL241220P001600002023-06-02 12:42PM EDT2024-12-2011.5511.1511.75-0.45-3.75%32,31024.40%
AAPL250117P001600002023-06-02 3:54PM EDT2025-01-1711.7011.2512.25-0.65-5.26%1329,20124.45%
AAPL250620P001600002023-06-02 3:22PM EDT2025-06-2013.6013.2514.35-0.95-6.53%1042124.14%
AAPL251219P001600002023-06-02 3:20PM EDT2025-12-1915.4115.0016.25-0.74-4.58%12372023.55%