AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001550002023-06-09 11:44AM EDT2023-06-0926.4426.3526.45+0.79+3.08%48317194.73%
AAPL230616C001550002023-06-09 11:25AM EDT2023-06-1626.5226.5026.70+0.62+2.39%4728,13074.66%
AAPL230623C001550002023-06-09 11:17AM EDT2023-06-2327.1826.6026.90+1.73+6.80%359657.32%
AAPL230630C001550002023-06-09 10:53AM EDT2023-06-3027.0526.7027.15+1.88+7.47%112152.73%
AAPL230707C001550002023-06-08 2:08PM EDT2023-07-0725.3426.9027.250.00-25247.00%
AAPL230714C001550002023-06-08 3:58PM EDT2023-07-1428.0027.3527.60+1.33+4.99%15345.34%
AAPL230721C001550002023-06-08 3:39PM EDT2023-07-2127.7627.1527.70+1.01+3.78%1010,51142.26%
AAPL230818C001550002023-06-09 11:25AM EDT2023-08-1828.8528.5528.75+0.85+3.04%146,99438.67%
AAPL230915C001550002023-06-09 11:42AM EDT2023-09-1529.6329.7029.85+0.63+2.17%329,89537.30%
AAPL231020C001550002023-06-09 11:18AM EDT2023-10-2031.4831.0531.30+2.57+8.89%94,17636.80%
AAPL231117C001550002023-06-07 2:51PM EDT2023-11-1729.4532.2532.750.00-771937.53%
AAPL231215C001550002023-06-08 3:52PM EDT2023-12-1532.7933.3033.650.00-605,97636.91%
AAPL240119C001550002023-06-09 10:55AM EDT2024-01-1934.5034.6034.85+0.30+0.88%9811,32436.62%
AAPL240315C001550002023-06-09 10:20AM EDT2024-03-1536.7536.5537.25+2.55+7.46%101,12537.46%
AAPL240621C001550002023-06-09 10:26AM EDT2024-06-2140.3039.7540.35+2.17+5.69%224,43937.34%
AAPL240920C001550002023-06-07 3:19PM EDT2024-09-2040.2242.3043.200.00-136237.66%
AAPL241220C001550002023-06-07 3:53PM EDT2024-12-2042.4844.8545.750.00-33637.82%
AAPL250117C001550002023-06-09 10:53AM EDT2025-01-1746.7545.2046.15+2.75+6.25%74,13737.42%
AAPL250620C001550002023-06-06 1:23PM EDT2025-06-2047.2048.7549.800.00-21,07037.46%
AAPL251219C001550002023-06-09 9:51AM EDT2025-12-1953.0052.2053.10+3.00+6.00%164436.92%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001550002023-06-09 10:30AM EDT2023-06-090.010.000.010.00-413,264103.13%
AAPL230616P001550002023-06-09 11:32AM EDT2023-06-160.040.030.040.00-12041,63945.31%
AAPL230623P001550002023-06-09 9:31AM EDT2023-06-230.070.060.08-0.01-12.50%12,01736.33%
AAPL230630P001550002023-06-09 10:43AM EDT2023-06-300.110.110.12-0.01-8.33%466,84531.93%
AAPL230707P001550002023-06-09 11:25AM EDT2023-07-070.150.140.16-0.02-11.76%1555529.20%
AAPL230714P001550002023-06-09 11:21AM EDT2023-07-140.200.210.23-0.05-20.00%1219327.93%
AAPL230721P001550002023-06-09 11:31AM EDT2023-07-210.300.280.29-0.01-3.23%10720,65326.71%
AAPL230818P001550002023-06-09 11:32AM EDT2023-08-180.960.900.93-0.02-2.04%14013,25227.16%
AAPL230915P001550002023-06-09 11:35AM EDT2023-09-151.451.411.45-0.06-3.97%30614,99726.12%
AAPL231020P001550002023-06-09 11:22AM EDT2023-10-202.072.072.12-0.16-7.17%183,93725.39%
AAPL231117P001550002023-06-09 11:16AM EDT2023-11-172.792.832.89-0.21-7.00%492,02125.82%
AAPL231215P001550002023-06-09 11:40AM EDT2023-12-153.413.403.45-0.09-2.57%83116,62525.54%
AAPL240119P001550002023-06-09 11:45AM EDT2024-01-193.953.904.00-0.10-2.47%1,22920,57024.94%
AAPL240315P001550002023-06-09 11:34AM EDT2024-03-155.104.955.10-0.23-4.32%133,39424.81%
AAPL240621P001550002023-06-09 11:28AM EDT2024-06-216.636.556.70-0.11-1.63%1183,42124.32%
AAPL240920P001550002023-06-07 3:21PM EDT2024-09-207.857.908.05-0.90-10.29%178323.99%
AAPL241220P001550002023-06-09 11:26AM EDT2024-12-209.308.809.45-0.55-5.58%215023.94%
AAPL250117P001550002023-06-09 11:29AM EDT2025-01-179.609.409.75-0.40-4.00%1565,93723.77%
AAPL250620P001550002023-06-08 2:46PM EDT2025-06-2011.7511.1511.500.00-10045623.26%
AAPL251219P001550002023-06-09 11:01AM EDT2025-12-1913.0012.9013.35-0.30-2.26%1468622.81%