AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C001300002023-06-02 10:26AM EDT2023-06-0249.3750.0551.65-0.68-1.36%9844391.02%
AAPL230609C001300002023-06-02 10:55AM EDT2023-06-0950.4650.0052.15+2.06+4.26%319103.13%
AAPL230616C001300002023-06-02 1:25PM EDT2023-06-1650.8550.9551.55+0.89+1.78%9610,67686.13%
AAPL230623C001300002023-05-31 12:15PM EDT2023-06-2349.2551.0551.750.00-1676.42%
AAPL230630C001300002023-06-01 1:12PM EDT2023-06-3050.5551.2051.950.00-16170.90%
AAPL230721C001300002023-06-02 3:52PM EDT2023-07-2152.0551.6052.35+1.10+2.16%451,64660.06%
AAPL230818C001300002023-06-02 3:52PM EDT2023-08-1852.6052.1552.95+1.98+3.91%5540453.59%
AAPL230915C001300002023-06-02 2:37PM EDT2023-09-1552.7852.6553.70+0.58+1.11%162,33650.28%
AAPL231020C001300002023-06-02 12:17PM EDT2023-10-2053.8053.5054.50+0.96+1.82%6736650.29%
AAPL231117C001300002023-05-31 9:58AM EDT2023-11-1752.9354.1555.400.00-3049.62%
AAPL231215C001300002023-06-02 10:50AM EDT2023-12-1555.0054.9055.80+6.48+13.36%2193547.39%
AAPL240119C001300002023-06-02 3:51PM EDT2024-01-1956.3655.6057.00+1.11+2.01%398,34747.46%
AAPL240315C001300002023-05-31 3:19PM EDT2024-03-1555.7856.9558.600.00-30046.84%
AAPL240621C001300002023-06-02 3:05PM EDT2024-06-2159.6459.0560.35+0.57+0.96%1444,96644.25%
AAPL240920C001300002023-05-31 1:31PM EDT2024-09-2060.4560.6562.400.00-4043.64%
AAPL241220C001300002023-05-22 11:01AM EDT2024-12-2057.6562.5564.450.00-36043.39%
AAPL250117C001300002023-06-02 3:37PM EDT2025-01-1764.3062.7064.70+2.30+3.71%1711,29642.76%
AAPL250620C001300002023-06-01 11:38AM EDT2025-06-2066.6064.9068.400.00-198143.29%
AAPL251219C001300002023-06-02 3:37PM EDT2025-12-1969.4467.7571.25+1.54+2.27%1747642.33%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P001300002023-05-31 11:33AM EDT2023-06-020.010.000.010.00-101,806206.25%
AAPL230609P001300002023-06-02 12:39PM EDT2023-06-090.010.000.000.00-311,25550.00%
AAPL230616P001300002023-06-02 2:47PM EDT2023-06-160.030.020.04-0.01-25.00%26392,57663.28%
AAPL230623P001300002023-06-02 1:59PM EDT2023-06-230.050.010.050.00-272851.95%
AAPL230630P001300002023-06-02 3:27PM EDT2023-06-300.050.050.06-0.02-28.57%40430149.22%
AAPL230707P001300002023-06-01 3:51PM EDT2023-07-070.070.060.09-0.03-30.00%15446.48%
AAPL230721P001300002023-06-02 3:15PM EDT2023-07-210.110.100.12-0.01-8.33%18624,74941.02%
AAPL230818P001300002023-06-02 3:10PM EDT2023-08-180.300.290.30-0.04-11.76%8767,94637.79%
AAPL230915P001300002023-06-02 3:43PM EDT2023-09-150.480.460.48-0.08-14.29%6821,00635.25%
AAPL231020P001300002023-06-02 3:36PM EDT2023-10-200.750.720.75-0.10-11.76%1185,68433.41%
AAPL231117P001300002023-06-02 1:25PM EDT2023-11-171.101.081.13-0.14-11.29%131,89633.44%
AAPL231215P001300002023-06-02 1:28PM EDT2023-12-151.431.301.40-0.12-7.74%864,63232.62%
AAPL240119P001300002023-06-02 3:46PM EDT2024-01-191.651.601.67-0.23-12.23%26731,88131.45%
AAPL240315P001300002023-06-02 3:54PM EDT2024-03-152.272.192.42-0.29-11.33%1406,34031.28%
AAPL240621P001300002023-06-02 2:41PM EDT2024-06-213.353.253.45-0.27-7.46%7816,54030.13%
AAPL240920P001300002023-06-02 3:14PM EDT2024-09-204.204.154.35-0.39-8.50%121,00429.32%
AAPL241220P001300002023-06-02 10:09AM EDT2024-12-205.404.855.45-0.09-1.64%15729.16%
AAPL250117P001300002023-06-01 11:12AM EDT2025-01-175.815.055.600.00-1,81518,72628.76%
AAPL250620P001300002023-06-02 10:26AM EDT2025-06-206.806.107.00-0.20-2.86%31,96628.00%
AAPL251219P001300002023-06-02 9:30AM EDT2025-12-198.107.508.35-0.15-1.82%41,30027.05%