AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001100002023-06-02 12:57PM EDT2023-06-0971.0170.3570.750.00-25439.84%
AAPL230616C001100002023-06-07 9:57AM EDT2023-06-1670.5070.0070.900.00-21,785170.41%
AAPL230623C001100002023-06-06 10:24AM EDT2023-06-2369.1069.9071.550.00-24111.13%
AAPL230630C001100002023-06-05 12:34PM EDT2023-06-3074.8070.2071.550.00-162101.47%
AAPL230721C001100002023-06-07 1:29PM EDT2023-07-2168.4570.9071.400.00-1052480.96%
AAPL230818C001100002023-06-07 2:50PM EDT2023-08-1868.9571.4071.950.00-234671.63%
AAPL230915C001100002023-06-07 9:57AM EDT2023-09-1571.9071.9072.400.00-21,03165.76%
AAPL231020C001100002023-05-22 3:43PM EDT2023-10-2066.8772.3573.050.00-11460.85%
AAPL231117C001100002023-05-23 2:23PM EDT2023-11-1765.0072.6073.550.00-13957.76%
AAPL231215C001100002023-06-07 9:49AM EDT2023-12-1573.9073.0574.050.00-250955.96%
AAPL240119C001100002023-06-07 2:13PM EDT2024-01-1972.7573.7574.70+0.75+1.04%13,69054.60%
AAPL240315C001100002023-06-05 9:45AM EDT2024-03-1578.3574.4575.650.00-11,16952.06%
AAPL240621C001100002023-06-08 11:02AM EDT2024-06-2175.2975.8077.40+0.99+1.33%41,13951.85%
AAPL240920C001100002023-05-30 10:07AM EDT2024-09-2076.0077.8578.800.00-11149.99%
AAPL241220C001100002023-06-02 10:18AM EDT2024-12-2079.4779.1079.900.00-1748.12%
AAPL250117C001100002023-06-07 2:28PM EDT2025-01-1777.5078.5580.950.00-597649.10%
AAPL250620C001100002023-06-07 11:46AM EDT2025-06-2081.2280.9082.700.00-214346.80%
AAPL251219C001100002023-06-08 12:11PM EDT2025-12-1982.7682.8584.85-4.94-5.63%49945.23%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001100002023-05-31 10:29AM EDT2023-06-090.010.000.010.00-5136300.00%
AAPL230616P001100002023-06-08 11:00AM EDT2023-06-160.010.000.010.00-129,385106.25%
AAPL230623P001100002023-06-06 2:10PM EDT2023-06-230.010.000.010.00-6482378.13%
AAPL230630P001100002023-06-08 11:11AM EDT2023-06-300.010.000.010.00-822164.06%
AAPL230707P001100002023-06-05 3:45PM EDT2023-07-070.020.010.020.00-101561.72%
AAPL230721P001100002023-06-08 11:08AM EDT2023-07-210.030.030.04-0.01-25.00%1207,24654.88%
AAPL230818P001100002023-06-08 11:39AM EDT2023-08-180.080.080.10-0.02-20.00%41,77048.24%
AAPL230915P001100002023-06-08 11:03AM EDT2023-09-150.160.150.160.00-13,96243.46%
AAPL231020P001100002023-06-08 2:41PM EDT2023-10-200.240.230.25-0.01-4.00%23,19239.89%
AAPL231117P001100002023-06-08 3:58PM EDT2023-11-170.380.350.38+0.01+2.70%5045938.77%
AAPL231215P001100002023-06-08 3:23PM EDT2023-12-150.470.470.49-0.05-9.62%7213,77437.38%
AAPL240119P001100002023-06-08 3:05PM EDT2024-01-190.610.600.62-0.04-6.15%18824,00635.86%
AAPL240315P001100002023-06-07 3:57PM EDT2024-03-150.910.811.01-0.09-9.00%24,15235.34%
AAPL240621P001100002023-06-08 12:23PM EDT2024-06-211.451.361.55-0.14-8.81%72,48533.48%
AAPL240920P001100002023-06-05 3:36PM EDT2024-09-202.181.922.010.00-523932.03%
AAPL241220P001100002023-06-06 11:53AM EDT2024-12-202.762.472.690.00-115231.67%
AAPL250117P001100002023-06-06 10:35AM EDT2025-01-172.872.442.840.00-79,26931.38%
AAPL250620P001100002023-06-08 10:32AM EDT2025-06-203.553.303.50-0.15-4.05%21,24629.68%
AAPL251219P001100002023-06-08 3:35PM EDT2025-12-194.354.204.45-0.05-1.14%614028.66%