AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C003000002023-06-01 9:30AM EDT2023-06-160.010.000.010.00-417,21378.13%
AAPL230915C003000002023-06-02 1:48PM EDT2023-09-150.030.020.030.00-911,78333.40%
AAPL231117C003000002023-06-02 1:03PM EDT2023-11-170.050.030.07+0.01+25.00%17528.81%
AAPL240119C003000002023-06-02 3:59PM EDT2024-01-190.070.070.080.00-1,58924,02824.95%
AAPL240315C003000002023-06-02 11:52AM EDT2024-03-150.160.100.26+0.04+33.33%23825.90%
AAPL240621C003000002023-06-02 12:26PM EDT2024-06-210.300.260.31+0.06+25.00%1622,55422.93%
AAPL240920C003000002023-06-02 1:39PM EDT2024-09-200.580.460.70+0.04+7.41%250223.40%
AAPL241220C003000002023-06-01 12:03PM EDT2024-12-201.100.971.280.00-186423.94%
AAPL250117C003000002023-06-02 3:50PM EDT2025-01-171.371.161.40+0.04+3.01%2,6786,53023.79%
AAPL250620C003000002023-06-02 10:30AM EDT2025-06-202.562.382.75+0.01+0.39%101,63824.58%
AAPL251219C003000002023-06-02 3:22PM EDT2025-12-194.954.705.10+0.20+4.21%226,17925.90%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P003000002023-02-21 3:42PM EDT2023-06-16151.10140.05142.050.00-60359.94%
AAPL230915P003000002023-05-08 9:32AM EDT2023-09-15126.00118.45119.550.00-1047.31%
AAPL240119P003000002023-05-02 12:52PM EDT2024-01-19131.50118.85121.600.00-1143.56%
AAPL240621P003000002023-05-25 3:30PM EDT2024-06-21126.53117.15121.000.00-3131.81%
AAPL240920P003000002023-02-15 10:56AM EDT2024-09-20146.50143.50146.600.00-1066.88%
AAPL250117P003000002023-03-09 11:00AM EDT2025-01-17146.15133.45137.250.00-14050.78%
AAPL250620P003000002023-02-10 1:23PM EDT2025-06-20150.03149.50153.950.00--059.95%
AAPL251219P003000002023-04-19 9:31AM EDT2025-12-19134.000.000.000.00-100.00%