AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001500002023-06-02 3:45PM EDT2023-06-0931.0030.7031.60+1.25+4.20%3113078.42%
AAPL230616C001500002023-06-02 3:56PM EDT2023-06-1631.4931.0531.50+1.19+3.93%90331,99758.20%
AAPL230623C001500002023-06-02 3:44PM EDT2023-06-2331.4531.3031.85+0.95+3.11%176553.86%
AAPL230630C001500002023-06-02 2:07PM EDT2023-06-3031.0531.4032.10+0.40+1.31%164153.93%
AAPL230707C001500002023-06-02 3:17PM EDT2023-07-0731.5430.9532.30+0.74+2.40%113150.24%
AAPL230721C001500002023-06-02 3:51PM EDT2023-07-2132.3532.0032.70+0.92+2.93%516,42845.65%
AAPL230818C001500002023-06-02 3:39PM EDT2023-08-1833.3033.0033.60+0.95+2.94%334,99441.55%
AAPL230915C001500002023-06-02 3:12PM EDT2023-09-1534.0633.9034.80+0.91+2.75%7812,73640.78%
AAPL231020C001500002023-06-02 2:09PM EDT2023-10-2035.0035.3036.10+0.96+2.82%72,52139.75%
AAPL231117C001500002023-06-02 3:52PM EDT2023-11-1736.8336.4537.25+1.46+4.13%358639.67%
AAPL231215C001500002023-06-02 3:27PM EDT2023-12-1537.7037.3538.05+0.83+2.25%548,29438.83%
AAPL240119C001500002023-06-02 3:46PM EDT2024-01-1939.0338.8539.25+1.03+2.71%44931,78938.60%
AAPL240315C001500002023-06-02 2:48PM EDT2024-03-1540.7440.3041.50+0.84+2.11%991,14839.23%
AAPL240621C001500002023-06-02 3:51PM EDT2024-06-2143.9043.2044.20+1.23+2.88%4414,90538.49%
AAPL240920C001500002023-06-01 10:36AM EDT2024-09-2044.3045.2546.800.00-1052738.53%
AAPL241220C001500002023-06-02 11:04AM EDT2024-12-2048.5047.9050.10+6.65+15.89%16639.78%
AAPL250117C001500002023-06-02 3:23PM EDT2025-01-1749.3049.2549.50+0.50+1.02%377,82638.04%
AAPL250620C001500002023-06-02 9:39AM EDT2025-06-2052.4050.6554.50+0.66+1.28%276539.76%
AAPL251219C001500002023-06-02 3:48PM EDT2025-12-1955.9255.5057.40+1.07+1.95%491,62738.69%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001500002023-06-02 3:58PM EDT2023-06-090.030.020.04-0.01-25.00%1182,20659.77%
AAPL230616P001500002023-06-02 3:56PM EDT2023-06-160.100.090.10-0.02-16.67%1,47880,11547.66%
AAPL230623P001500002023-06-02 3:44PM EDT2023-06-230.110.110.12-0.04-26.67%3483,27039.55%
AAPL230630P001500002023-06-02 3:04PM EDT2023-06-300.160.150.16-0.03-15.79%2851,84635.65%
AAPL230707P001500002023-06-02 3:20PM EDT2023-07-070.180.180.21-0.07-28.00%6415033.20%
AAPL230721P001500002023-06-02 3:58PM EDT2023-07-210.320.310.32-0.08-20.00%2,65244,95130.23%
AAPL230818P001500002023-06-02 3:59PM EDT2023-08-180.910.890.93-0.17-15.74%73312,92430.42%
AAPL230915P001500002023-06-02 3:58PM EDT2023-09-151.361.341.39-0.22-13.92%47925,20928.98%
AAPL231020P001500002023-06-02 3:49PM EDT2023-10-202.001.982.04-0.28-12.28%3668,80028.16%
AAPL231117P001500002023-06-02 3:15PM EDT2023-11-172.702.622.79-0.40-12.90%1142,92428.55%
AAPL231215P001500002023-06-02 3:29PM EDT2023-12-153.233.053.30-0.46-12.47%677,53428.09%
AAPL240119P001500002023-06-02 3:57PM EDT2024-01-193.703.603.80-0.47-11.27%1,41436,72827.30%
AAPL240315P001500002023-06-02 3:54PM EDT2024-03-154.784.704.90-0.42-8.08%573,03927.15%
AAPL240621P001500002023-06-02 3:43PM EDT2024-06-216.306.056.55-0.45-6.67%429,12026.65%
AAPL240920P001500002023-06-02 3:07PM EDT2024-09-207.617.307.95-0.54-6.63%426326.31%
AAPL241220P001500002023-06-02 12:25PM EDT2024-12-209.028.609.25-0.58-6.04%331826.03%
AAPL250117P001500002023-06-02 3:46PM EDT2025-01-179.208.759.55-0.41-4.27%317,83525.84%
AAPL250620P001500002023-06-02 12:45PM EDT2025-06-2010.9510.1511.00-0.30-2.67%122,05024.85%
AAPL251219P001500002023-06-02 3:52PM EDT2025-12-1912.4012.1013.20-0.63-4.83%2202,81324.70%