AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001750002023-06-02 3:59PM EDT2023-06-096.606.556.90+0.60+10.00%3,14714,79230.96%
AAPL230616C001750002023-06-02 3:59PM EDT2023-06-167.367.307.50+0.41+5.90%2,61770,62527.39%
AAPL230623C001750002023-06-02 3:57PM EDT2023-06-237.977.808.20+0.62+8.44%4804,02927.19%
AAPL230630C001750002023-06-02 3:57PM EDT2023-06-308.468.208.70+0.56+7.09%3812,30726.40%
AAPL230707C001750002023-06-02 3:58PM EDT2023-07-078.998.809.05+0.59+7.02%434025.37%
AAPL230721C001750002023-06-02 3:59PM EDT2023-07-219.959.8510.00+0.40+4.19%1,94756,56125.39%
AAPL230818C001750002023-06-02 3:58PM EDT2023-08-1812.2912.2012.40+0.39+3.28%71321,45427.97%
AAPL230915C001750002023-06-02 3:57PM EDT2023-09-1513.9213.7514.00+0.42+3.11%28424,22128.29%
AAPL231020C001750002023-06-02 3:54PM EDT2023-10-2015.8015.6516.00+0.30+1.94%357029.16%
AAPL231117C001750002023-06-02 3:30PM EDT2023-11-1717.5317.3017.80+0.51+3.00%1043,93930.43%
AAPL231215C001750002023-06-02 3:59PM EDT2023-12-1518.7518.6019.00+0.15+0.81%12519,86630.52%
AAPL240119C001750002023-06-02 3:54PM EDT2024-01-1920.3220.0520.55+0.63+3.20%87538,98630.90%
AAPL240315C001750002023-06-02 3:46PM EDT2024-03-1522.8722.5023.10+0.60+2.69%411,80731.84%
AAPL240621C001750002023-06-02 3:41PM EDT2024-06-2126.5726.0526.65+0.42+1.61%1119,46232.44%
AAPL240920C001750002023-06-02 12:05PM EDT2024-09-2029.7929.1530.00+0.69+2.37%631033.39%
AAPL241220C001750002023-06-02 3:36PM EDT2024-12-2032.4031.9533.00+0.55+1.73%610034.07%
AAPL250117C001750002023-06-02 3:48PM EDT2025-01-1733.3033.1033.90+1.05+3.26%474,65334.27%
AAPL250620C001750002023-06-02 1:32PM EDT2025-06-2036.9336.3037.95+1.03+2.87%11034.65%
AAPL251219C001750002023-06-02 3:17PM EDT2025-12-1940.9040.0541.55+0.88+2.20%451,10234.37%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001750002023-06-02 3:59PM EDT2023-06-090.630.620.63-0.23-26.74%11,65415,72526.32%
AAPL230616P001750002023-06-02 3:59PM EDT2023-06-161.111.111.16-0.36-24.49%4,883023.89%
AAPL230623P001750002023-06-02 3:58PM EDT2023-06-231.481.461.53-0.40-21.28%1,6794,11022.23%
AAPL230630P001750002023-06-02 3:57PM EDT2023-06-301.881.851.88-0.37-16.44%1,7152,29021.38%
AAPL230707P001750002023-06-02 3:59PM EDT2023-07-072.192.042.19-0.41-15.77%803020.75%
AAPL230721P001750002023-06-02 3:59PM EDT2023-07-212.862.802.87-0.44-13.33%2,246020.48%
AAPL230818P001750002023-06-02 3:48PM EDT2023-08-184.654.604.80-0.61-11.60%9668,70822.70%
AAPL230915P001750002023-06-02 3:59PM EDT2023-09-155.625.555.75-0.64-10.22%29215,99922.06%
AAPL231020P001750002023-06-02 3:53PM EDT2023-10-206.756.706.90-0.82-10.83%6866,96121.82%
AAPL231117P001750002023-06-02 3:57PM EDT2023-11-177.957.758.25-0.75-8.62%482,84022.80%
AAPL231215P001750002023-06-02 3:59PM EDT2023-12-158.758.459.00-0.85-8.85%2525,36322.59%
AAPL240119P001750002023-06-02 3:48PM EDT2024-01-199.409.209.60-0.85-8.29%5,24811,37221.90%
AAPL240315P001750002023-06-02 3:41PM EDT2024-03-1510.9610.6011.40-0.81-6.88%191,51022.57%
AAPL240621P001750002023-06-02 1:45PM EDT2024-06-2113.1512.6513.50-0.60-4.36%726,49422.42%
AAPL240920P001750002023-06-02 12:15PM EDT2024-09-2014.9514.3515.10-0.80-5.08%2138422.17%
AAPL241220P001750002023-06-02 3:44PM EDT2024-12-2016.3415.6016.65-1.17-6.68%692122.10%
AAPL250117P001750002023-06-02 10:47AM EDT2025-01-1717.0016.1017.35-0.42-2.41%55,56722.36%
AAPL250620P001750002023-06-02 3:38PM EDT2025-06-2018.7517.7519.50-0.68-3.50%661522.09%
AAPL251219P001750002023-06-02 3:25PM EDT2025-12-1920.6019.7021.40-1.10-5.07%312,51921.52%