AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001450002023-06-05 9:31AM EDT2023-06-0937.4738.5539.20+5.04+15.54%25795.90%
AAPL230616C001450002023-06-05 10:22AM EDT2023-06-1638.8838.6538.90+2.58+7.11%416,20263.67%
AAPL230623C001450002023-06-05 9:31AM EDT2023-06-2337.8038.7539.35+1.38+3.79%113857.13%
AAPL230630C001450002023-06-05 9:47AM EDT2023-06-3039.4438.8539.60+2.90+7.94%14653.37%
AAPL230707C001450002023-06-05 9:30AM EDT2023-07-0738.3839.1039.55+4.88+14.57%1753.08%
AAPL230714C001450002023-06-02 2:56PM EDT2023-07-1436.4439.4539.800.00-6651.47%
AAPL230721C001450002023-06-02 3:32PM EDT2023-07-2139.6839.3039.80+2.79+7.56%44,05047.47%
AAPL230818C001450002023-06-05 10:10AM EDT2023-08-1840.5040.3040.70+2.55+6.72%31,36944.48%
AAPL230915C001450002023-06-05 10:04AM EDT2023-09-1541.2741.3041.60+2.62+6.78%713,03742.77%
AAPL231020C001450002023-06-05 10:24AM EDT2023-10-2042.5442.4042.75+2.64+6.62%251,81241.64%
AAPL231117C001450002023-06-05 9:52AM EDT2023-11-1743.4243.3543.90+3.25+8.09%19441.86%
AAPL231215C001450002023-06-05 9:59AM EDT2023-12-1544.6544.2544.60+2.57+6.11%72,74440.80%
AAPL240119C001450002023-06-05 10:13AM EDT2024-01-1945.8545.2045.60+2.65+6.13%312,93240.19%
AAPL240315C001450002023-06-02 1:09PM EDT2024-03-1544.9746.8047.500.00-101,06740.31%
AAPL240621C001450002023-06-05 10:08AM EDT2024-06-2150.1549.9550.30+2.65+5.58%653,49839.95%
AAPL240920C001450002023-06-02 2:32PM EDT2024-09-2049.7451.2053.100.00-3518440.39%
AAPL241220C001450002023-05-25 11:49AM EDT2024-12-2045.4653.6555.650.00-15340.65%
AAPL250117C001450002023-06-02 3:44PM EDT2025-01-1752.9054.5055.650.00-175,04739.68%
AAPL250620C001450002023-06-05 9:36AM EDT2025-06-2059.0056.8559.70+3.55+6.40%255840.31%
AAPL251219C001450002023-06-02 9:42AM EDT2025-12-1958.3159.4063.100.00-172639.85%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001450002023-06-05 9:47AM EDT2023-06-090.010.000.01-0.01-50.00%5351,72567.19%
AAPL230616P001450002023-06-05 10:17AM EDT2023-06-160.040.040.05-0.04-50.00%20436,41154.69%
AAPL230623P001450002023-06-05 10:08AM EDT2023-06-230.060.060.07-0.03-33.33%52,47245.90%
AAPL230630P001450002023-06-02 3:52PM EDT2023-06-300.130.080.100.00-3102,15241.21%
AAPL230707P001450002023-06-02 2:31PM EDT2023-07-070.150.100.120.00-2016537.60%
AAPL230714P001450002023-06-05 9:38AM EDT2023-07-140.170.140.16-0.02-10.53%11535.65%
AAPL230721P001450002023-06-05 10:18AM EDT2023-07-210.200.190.20-0.02-9.09%10112,48734.08%
AAPL230818P001450002023-06-05 10:17AM EDT2023-08-180.580.560.58-0.11-15.94%2854,61432.91%
AAPL230915P001450002023-06-05 10:15AM EDT2023-09-150.920.890.93-0.11-10.68%5126,68231.23%
AAPL231020P001450002023-06-05 9:58AM EDT2023-10-201.381.381.41-0.18-11.54%296,31529.98%
AAPL231117P001450002023-06-05 9:45AM EDT2023-11-171.961.962.00-0.24-10.91%201,90230.19%
AAPL231215P001450002023-06-05 10:13AM EDT2023-12-152.382.392.44-0.25-9.51%708,24229.69%
AAPL240119P001450002023-06-05 10:04AM EDT2024-01-192.822.812.88-0.20-6.62%6426,94128.84%
AAPL240315P001450002023-06-05 9:30AM EDT2024-03-153.793.753.80-0.27-6.65%216,49628.48%
AAPL240621P001450002023-06-05 10:08AM EDT2024-06-215.075.055.20-0.31-5.76%29,24027.70%
AAPL240920P001450002023-06-02 12:04PM EDT2024-09-206.756.056.400.00-164927.16%
AAPL241220P001450002023-06-02 3:15PM EDT2024-12-207.817.207.700.00-1022327.00%
AAPL250117P001450002023-06-05 9:53AM EDT2025-01-177.747.458.00-0.36-4.44%27,60026.83%
AAPL250620P001450002023-06-02 2:15PM EDT2025-06-209.768.909.400.00-53,66425.81%
AAPL251219P001450002023-06-05 10:01AM EDT2025-12-1910.7510.6511.00-0.55-4.87%4574125.05%