AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001250002023-06-08 3:11PM EDT2023-06-0954.8156.6056.700.00-1026358.59%
AAPL230616C001250002023-06-08 3:11PM EDT2023-06-1654.9456.7557.000.00-111,858141.50%
AAPL230630C001250002023-06-02 10:06AM EDT2023-06-3055.6056.9057.200.00-13690.63%
AAPL230721C001250002023-06-09 9:35AM EDT2023-07-2157.5457.4557.75+0.99+1.75%11,39073.93%
AAPL230818C001250002023-06-09 10:23AM EDT2023-08-1858.2057.6557.85-1.65-2.76%117259.16%
AAPL230915C001250002023-06-08 11:29AM EDT2023-09-1558.4558.5058.75+2.52+4.51%13,10456.98%
AAPL231020C001250002023-06-07 9:51AM EDT2023-10-2058.8359.0559.750.00-119453.41%
AAPL231117C001250002023-06-07 9:40AM EDT2023-11-1758.4559.4060.050.00-42550.13%
AAPL231215C001250002023-06-09 10:20AM EDT2023-12-1560.6060.0060.95+2.30+3.95%147651.32%
AAPL240119C001250002023-06-08 2:16PM EDT2024-01-1961.3060.5561.50+1.85+3.11%19,34249.08%
AAPL240315C001250002023-06-07 11:35AM EDT2024-03-1560.4162.1563.050.00-11,18948.50%
AAPL240621C001250002023-06-06 3:34PM EDT2024-06-2162.7364.0065.350.00-21,26747.17%
AAPL240920C001250002023-06-06 11:42AM EDT2024-09-2063.3065.5066.750.00-16445.16%
AAPL241220C001250002023-06-07 2:23PM EDT2024-12-2069.0566.9069.45+4.44+6.87%1646.09%
AAPL250117C001250002023-06-08 3:32PM EDT2025-01-1767.3767.8069.350.00-21,53044.82%
AAPL250620C001250002023-06-09 10:09AM EDT2025-06-2070.8569.2571.75+2.60+3.81%133043.46%
AAPL251219C001250002023-06-07 12:11PM EDT2025-12-1972.8571.4574.450.00-122842.46%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001250002023-06-05 3:59PM EDT2023-06-090.010.000.010.00-1909231.25%
AAPL230616P001250002023-06-09 9:57AM EDT2023-06-160.010.000.010.00-235,78881.25%
AAPL230623P001250002023-06-07 11:25AM EDT2023-06-230.020.010.020.00-169465.63%
AAPL230630P001250002023-06-08 3:54PM EDT2023-06-300.020.010.020.00-5014753.91%
AAPL230707P001250002023-06-07 1:47PM EDT2023-07-070.030.020.040.00-24150.39%
AAPL230714P001250002023-06-08 2:38PM EDT2023-07-140.040.030.040.00-41046.88%
AAPL230721P001250002023-06-08 3:05PM EDT2023-07-210.050.050.060.00-9114,14544.92%
AAPL230818P001250002023-06-08 2:01PM EDT2023-08-180.160.160.18-0.02-11.11%123,46140.48%
AAPL230915P001250002023-06-09 10:28AM EDT2023-09-150.280.280.30-0.02-6.67%2112,30637.13%
AAPL231020P001250002023-06-09 9:38AM EDT2023-10-200.450.460.48-0.03-6.25%44,89834.64%
AAPL231117P001250002023-06-09 9:43AM EDT2023-11-170.670.710.74-0.06-8.22%21,18034.28%
AAPL231215P001250002023-06-09 10:14AM EDT2023-12-150.950.940.98+0.01+1.06%5621,06233.61%
AAPL240119P001250002023-06-09 10:09AM EDT2024-01-191.131.161.20-0.03-2.59%2124,55032.34%
AAPL240315P001250002023-06-08 2:55PM EDT2024-03-151.691.631.730.00-1346,02831.64%
AAPL240621P001250002023-06-09 10:30AM EDT2024-06-212.422.362.50-0.20-7.63%45,60730.12%
AAPL240920P001250002023-06-08 2:19PM EDT2024-09-203.303.103.250.00-1043329.25%
AAPL241220P001250002023-06-07 1:57PM EDT2024-12-204.433.854.250.00-1126329.20%
AAPL250117P001250002023-06-09 10:29AM EDT2025-01-174.113.954.30-0.24-5.52%114,87828.61%
AAPL250620P001250002023-06-08 3:41PM EDT2025-06-205.305.055.250.00-22,28327.32%
AAPL251219P001250002023-06-08 12:53PM EDT2025-12-196.606.256.500.00-242626.52%