AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C001000002023-05-30 10:06AM EDT2023-06-0277.8977.0577.70+2.73+3.63%525224.22%
AAPL230609C001000002023-05-24 9:42AM EDT2023-06-0972.4076.9078.900.00-26183.30%
AAPL230616C001000002023-05-30 1:16PM EDT2023-06-1677.8076.8578.60+2.07+2.73%76,441134.96%
AAPL230630C001000002023-05-15 2:16PM EDT2023-06-3072.5076.8578.350.00--195.61%
AAPL230721C001000002023-05-30 10:06AM EDT2023-07-2178.7577.8078.30+2.45+3.21%420687.01%
AAPL230818C001000002023-05-26 12:18PM EDT2023-08-1876.3778.0079.000.00-113477.44%
AAPL230915C001000002023-05-30 9:44AM EDT2023-09-1578.7078.4579.15+5.10+6.93%43,60970.15%
AAPL231020C001000002023-05-12 1:26PM EDT2023-10-2074.1578.9080.000.00-216466.55%
AAPL231117C001000002023-05-19 1:35PM EDT2023-11-1778.2979.2080.400.00-1163.31%
AAPL231215C001000002023-05-26 9:48AM EDT2023-12-1577.5079.2080.600.00-290559.33%
AAPL240119C001000002023-05-30 11:42AM EDT2024-01-1981.1079.6581.35+2.10+2.66%1667,31557.95%
AAPL240315C001000002023-05-23 11:44AM EDT2024-03-1577.2580.5082.450.00-142856.34%
AAPL240621C001000002023-05-30 1:40PM EDT2024-06-2182.7681.1084.10+1.44+1.77%4,4337,52452.59%
AAPL240920C001000002023-05-17 9:55AM EDT2024-09-2084.5582.4084.80+6.55+8.40%11750.22%
AAPL241220C001000002023-05-19 3:39PM EDT2024-12-2083.2083.3087.000.00-2654.22%
AAPL250117C001000002023-05-30 9:35AM EDT2025-01-1785.7083.8587.15+2.60+3.13%115,65753.27%
AAPL250620C001000002023-05-30 3:16PM EDT2025-06-2087.5086.1088.75+3.70+4.42%1027150.61%
AAPL251219C001000002023-05-30 3:56PM EDT2025-12-1988.5087.1590.55+0.90+1.03%16573448.45%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P001000002023-05-15 12:55PM EDT2023-06-020.010.000.010.00-2078175.00%
AAPL230609P001000002023-05-24 2:12PM EDT2023-06-090.010.000.010.00-186103.13%
AAPL230616P001000002023-05-30 3:34PM EDT2023-06-160.010.000.02-0.01-50.00%15147,09085.94%
AAPL230623P001000002023-05-30 1:25PM EDT2023-06-230.020.000.03-0.01-33.33%416675.78%
AAPL230630P001000002023-05-25 2:37PM EDT2023-06-300.040.010.100.00-1876.56%
AAPL230721P001000002023-05-30 3:59PM EDT2023-07-210.050.040.050.00-2311,43958.20%
AAPL230818P001000002023-05-30 12:35PM EDT2023-08-180.100.090.13-0.01-9.09%133,66752.25%
AAPL230915P001000002023-05-30 3:17PM EDT2023-09-150.150.150.17-0.04-21.05%6125,03647.71%
AAPL231020P001000002023-05-30 3:47PM EDT2023-10-200.240.240.26-0.06-20.00%3115,65744.14%
AAPL231117P001000002023-05-30 3:37PM EDT2023-11-170.360.350.37-0.06-14.29%27453242.68%
AAPL231215P001000002023-05-30 3:35PM EDT2023-12-150.440.450.48-0.10-18.52%2258,37641.33%
AAPL240119P001000002023-05-30 3:43PM EDT2024-01-190.580.580.60-0.08-12.12%2321,20939.67%
AAPL240315P001000002023-05-30 12:02PM EDT2024-03-150.850.790.96-0.09-9.57%21,95839.01%
AAPL240621P001000002023-05-30 1:36PM EDT2024-06-211.261.151.37-0.29-18.71%144,38436.40%
AAPL240920P001000002023-05-30 3:29PM EDT2024-09-201.711.571.89-0.16-8.56%512035.33%
AAPL241220P001000002023-05-30 12:28PM EDT2024-12-202.231.972.50-0.28-11.16%153834.77%
AAPL250117P001000002023-05-30 2:24PM EDT2025-01-172.332.322.44-0.12-4.90%5323,51533.73%
AAPL250620P001000002023-05-23 12:55PM EDT2025-06-203.452.833.150.00-143432.25%
AAPL251219P001000002023-05-26 2:36PM EDT2025-12-193.553.603.90-0.30-7.79%144530.81%