AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001400002023-06-02 3:26PM EDT2023-06-0941.0240.6541.50+1.02+2.55%622488.09%
AAPL230616C001400002023-06-02 2:58PM EDT2023-06-1641.2041.0541.60+1.20+3.00%5235,34974.80%
AAPL230623C001400002023-06-01 3:22PM EDT2023-06-2340.2941.1041.800.00-101564.55%
AAPL230630C001400002023-06-02 9:42AM EDT2023-06-3041.6541.3042.00+3.06+7.93%51160.01%
AAPL230707C001400002023-06-02 11:58AM EDT2023-07-0741.7840.8542.15+1.14+2.81%31250.98%
AAPL230721C001400002023-06-02 3:27PM EDT2023-07-2141.9541.7542.50+1.20+2.94%222,37951.22%
AAPL230818C001400002023-06-02 1:53PM EDT2023-08-1842.3842.4543.25+0.41+0.98%181,01449.24%
AAPL230915C001400002023-06-02 3:37PM EDT2023-09-1543.5643.2544.20+1.06+2.49%164,46147.16%
AAPL231020C001400002023-06-02 11:16AM EDT2023-10-2044.0144.2045.15+0.26+0.59%10044.73%
AAPL231117C001400002023-06-02 11:37AM EDT2023-11-1745.3645.0546.20+0.66+1.48%89644.48%
AAPL231215C001400002023-06-02 3:34PM EDT2023-12-1546.2145.9546.90+0.56+1.23%355,95943.33%
AAPL240119C001400002023-06-02 3:16PM EDT2024-01-1947.4046.8547.75+0.65+1.39%11415,27342.23%
AAPL240315C001400002023-06-01 3:59PM EDT2024-03-1548.9748.6049.50+0.47+0.97%291141.99%
AAPL240621C001400002023-06-02 3:38PM EDT2024-06-2151.5150.8552.00+0.86+1.70%883,91341.07%
AAPL240920C001400002023-06-01 10:11AM EDT2024-09-2051.3852.9055.250.00-49343942.34%
AAPL241220C001400002023-05-25 9:43AM EDT2024-12-2049.4554.8557.550.00-98142.21%
AAPL250117C001400002023-06-02 3:19PM EDT2025-01-1756.6055.5557.35+0.65+1.16%45,38640.91%
AAPL250620C001400002023-06-01 12:01PM EDT2025-06-2058.3557.5561.150.00-3041.29%
AAPL251219C001400002023-06-02 1:09PM EDT2025-12-1962.5061.1062.70+0.88+1.43%4569738.78%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001400002023-06-02 3:40PM EDT2023-06-090.020.000.02+0.01+100.00%27874365.63%
AAPL230616P001400002023-06-02 3:45PM EDT2023-06-160.050.050.06-0.01-16.67%1,12665,40455.86%
AAPL230623P001400002023-06-02 3:35PM EDT2023-06-230.070.070.09-0.01-12.50%18562148.63%
AAPL230630P001400002023-06-02 1:42PM EDT2023-06-300.100.090.10-0.02-16.67%452,31542.68%
AAPL230707P001400002023-06-02 3:27PM EDT2023-07-070.120.100.13-0.02-14.29%577939.65%
AAPL230721P001400002023-06-02 3:41PM EDT2023-07-210.170.160.18-0.03-15.00%39713,66635.25%
AAPL230818P001400002023-06-02 3:37PM EDT2023-08-180.500.480.50-0.08-13.79%2,14411,58733.74%
AAPL230915P001400002023-06-02 3:36PM EDT2023-09-150.780.770.80-0.13-14.29%46520,51631.93%
AAPL231020P001400002023-06-02 2:45PM EDT2023-10-201.201.181.24-0.17-12.41%34030.74%
AAPL231117P001400002023-06-02 3:28PM EDT2023-11-171.761.711.78-0.24-12.00%2,027030.93%
AAPL231215P001400002023-06-02 3:09PM EDT2023-12-152.112.052.11-0.30-12.45%568,92330.09%
AAPL240119P001400002023-06-02 3:50PM EDT2024-01-192.482.352.56-0.37-12.98%12130,28429.41%
AAPL240315P001400002023-06-02 2:43PM EDT2024-03-153.423.153.50-0.33-8.80%55,51629.28%
AAPL240621P001400002023-06-02 3:41PM EDT2024-06-214.554.404.80-0.45-9.00%1259,97928.39%
AAPL240920P001400002023-06-02 11:30AM EDT2024-09-205.695.455.95-0.42-6.87%5150027.82%
AAPL241220P001400002023-06-02 12:05PM EDT2024-12-206.936.457.15-0.37-5.07%117627.57%
AAPL250117P001400002023-06-02 2:10PM EDT2025-01-177.176.807.35-0.38-5.03%513,50127.25%
AAPL250620P001400002023-06-01 3:15PM EDT2025-06-208.357.959.05-0.54-6.07%1278526.72%
AAPL251219P001400002023-06-02 3:29PM EDT2025-12-1910.009.6010.10-0.45-4.31%10526225.28%