AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C001050002023-05-26 1:57PM EDT2023-06-0270.4772.2572.550.00-22214.06%
AAPL230616C001050002023-05-25 11:38AM EDT2023-06-1667.3571.9573.200.00-8457116.21%
AAPL230721C001050002023-05-22 10:40AM EDT2023-07-2170.0173.0073.200.00-58481.62%
AAPL230818C001050002023-03-21 2:36PM EDT2023-08-1856.2862.9063.700.00-1820.00%
AAPL230915C001050002023-05-25 3:45PM EDT2023-09-1570.4373.6074.200.00-154066.09%
AAPL231020C001050002023-05-17 11:44AM EDT2023-10-2068.6373.8574.950.00-1717561.47%
AAPL231117C001050002023-05-25 3:01PM EDT2023-11-1770.8774.5575.450.00-32,77060.12%
AAPL231215C001050002023-05-19 11:00AM EDT2023-12-1573.9575.0075.450.00-419857.01%
AAPL240119C001050002023-05-26 10:29AM EDT2024-01-1974.3075.8576.200.00-11,62256.43%
AAPL240315C001050002023-05-10 3:19PM EDT2024-03-1572.8776.2077.100.00-511253.21%
AAPL240621C001050002023-05-30 1:22PM EDT2024-06-2179.2076.8579.35+6.20+8.49%334250.64%
AAPL240920C001050002023-03-15 9:33AM EDT2024-09-2056.1667.9069.550.00-1170.00%
AAPL241220C001050002023-05-08 9:46AM EDT2024-12-2076.9578.9082.650.00-4252.21%
AAPL250117C001050002023-05-26 3:44PM EDT2025-01-1780.0480.8081.750.00-618449.08%
AAPL250620C001050002023-05-18 3:49PM EDT2025-06-2080.7082.2583.800.00-1214847.57%
AAPL251219C001050002023-05-12 3:30PM EDT2025-12-1979.7282.7585.800.00-110945.90%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P001050002023-05-08 11:04AM EDT2023-06-020.010.000.010.00-113156.25%
AAPL230609P001050002023-05-24 1:58PM EDT2023-06-090.010.000.010.00-12518796.88%
AAPL230616P001050002023-05-30 2:58PM EDT2023-06-160.020.010.020.00-618,80682.03%
AAPL230623P001050002023-05-26 1:46PM EDT2023-06-230.030.020.030.00-54573.44%
AAPL230630P001050002023-05-26 12:18PM EDT2023-06-300.030.020.040.00-32166.02%
AAPL230721P001050002023-05-25 3:55PM EDT2023-07-210.100.050.060.00-15,98754.69%
AAPL230818P001050002023-05-30 1:19PM EDT2023-08-180.120.120.14-0.08-40.00%694649.71%
AAPL230915P001050002023-05-30 2:53PM EDT2023-09-150.200.190.21-0.03-13.04%13010,52845.36%
AAPL231020P001050002023-05-30 2:06PM EDT2023-10-200.300.300.32-0.06-16.67%5061,72542.09%
AAPL231117P001050002023-05-30 1:11PM EDT2023-11-170.450.450.46-0.07-13.46%31698140.92%
AAPL231215P001050002023-05-30 1:50PM EDT2023-12-150.600.580.60-0.09-13.04%352,07139.80%
AAPL240119P001050002023-05-30 2:29PM EDT2024-01-190.730.730.75-0.10-12.05%137,98138.28%
AAPL240315P001050002023-05-26 12:30PM EDT2024-03-151.170.951.090.00-24,01037.13%
AAPL240621P001050002023-05-30 9:40AM EDT2024-06-211.491.401.68-0.21-12.35%52,18335.42%
AAPL240920P001050002023-05-25 12:28PM EDT2024-09-202.402.022.170.00-1417733.98%
AAPL241220P001050002023-05-24 2:53PM EDT2024-12-203.112.532.850.00-27632733.52%
AAPL250117P001050002023-05-30 11:50AM EDT2025-01-172.722.702.85-0.21-7.17%27,49632.73%
AAPL250620P001050002023-05-25 9:48AM EDT2025-06-203.943.353.650.00-102,16831.35%
AAPL251219P001050002023-05-18 3:26PM EDT2025-12-194.854.054.650.00-68730.35%