AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C002500002023-06-01 9:30AM EDT2023-06-020.010.000.010.00-776196.88%
AAPL230616C002500002023-06-01 1:40PM EDT2023-06-160.010.010.020.00-30914,56856.25%
AAPL230630C002500002023-06-01 3:36PM EDT2023-06-300.030.020.04+0.01+50.00%12044.92%
AAPL230721C002500002023-06-01 9:45AM EDT2023-07-210.040.030.050.00-1031,35034.96%
AAPL230818C002500002023-06-01 3:41PM EDT2023-08-180.060.060.070.00-2058829.10%
AAPL230915C002500002023-05-31 11:50AM EDT2023-09-150.080.070.08+0.02+33.33%522,45125.39%
AAPL231020C002500002023-06-01 12:12PM EDT2023-10-200.130.110.13+0.03+30.00%26945123.44%
AAPL231117C002500002023-05-31 1:48PM EDT2023-11-170.190.170.220.00-561,28323.05%
AAPL231215C002500002023-06-01 2:06PM EDT2023-12-150.270.250.28+0.01+3.85%2732,53422.14%
AAPL240119C002500002023-06-01 3:53PM EDT2024-01-190.390.370.38+0.01+2.63%11213,94221.44%
AAPL240315C002500002023-06-01 1:13PM EDT2024-03-150.770.730.79+0.07+10.00%181,15721.96%
AAPL240621C002500002023-06-01 3:21PM EDT2024-06-211.881.771.98+0.13+7.43%83,94723.28%
AAPL240920C002500002023-06-01 1:27PM EDT2024-09-203.153.103.30+0.30+10.53%1159924.05%
AAPL241220C002500002023-06-01 12:11PM EDT2024-12-205.154.805.10+0.27+5.53%511225.24%
AAPL250117C002500002023-06-01 3:28PM EDT2025-01-175.505.355.55+0.47+9.34%488,02025.35%
AAPL250620C002500002023-06-01 3:56PM EDT2025-06-208.608.308.60+0.25+2.99%161,67026.54%
AAPL251219C002500002023-06-01 3:25PM EDT2025-12-1911.9511.7512.40+0.25+2.14%1481227.75%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P002500002023-05-24 12:35PM EDT2023-06-0979.2569.7070.400.00--099.41%
AAPL230616P002500002023-02-22 3:58PM EDT2023-06-16101.5088.9590.550.00-10274.46%
AAPL230623P002500002023-05-08 9:32AM EDT2023-06-2376.0569.4570.500.00-1054.49%
AAPL230721P002500002023-04-14 12:12PM EDT2023-07-2185.3977.0078.600.00-2099.46%
AAPL230915P002500002022-12-02 12:31PM EDT2023-09-15103.58119.40121.500.00-20183.37%
AAPL231020P002500002023-03-28 1:07PM EDT2023-10-2093.4480.3083.150.00-4069.89%
AAPL231117P002500002023-05-24 11:35AM EDT2023-11-1779.0068.9070.450.00--126.78%
AAPL240119P002500002023-05-18 9:46AM EDT2024-01-1977.2469.0570.950.00-20025.97%
AAPL240315P002500002023-04-05 11:01AM EDT2024-03-1586.6574.7578.000.00-2041.87%
AAPL240621P002500002023-05-15 1:38PM EDT2024-06-2177.9269.1570.950.00-1220.17%
AAPL240920P002500002023-02-08 1:12PM EDT2024-09-2098.40100.10101.600.00-2062.52%
AAPL250117P002500002023-05-03 11:20AM EDT2025-01-1780.2568.9071.050.00-1116.59%
AAPL250620P002500002023-05-01 11:31AM EDT2025-06-2080.8069.0072.750.00-2018.46%
AAPL251219P002500002023-06-01 12:26PM EDT2025-12-1970.0668.0071.85-6.37-8.33%1415.02%