AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C001600002023-05-26 3:46PM EDT2023-06-0215.830.000.000.00-9100.00%
AAPL230609C001600002023-05-26 3:50PM EDT2023-06-0915.820.000.000.00-2700.00%
AAPL230616C001600002023-05-26 3:54PM EDT2023-06-1616.200.000.000.00-40900.00%
AAPL230623C001600002023-05-26 1:07PM EDT2023-06-2316.730.000.000.00-1200.00%
AAPL230630C001600002023-05-26 3:54PM EDT2023-06-3016.820.000.000.00-1300.00%
AAPL230707C001600002023-05-26 10:53AM EDT2023-07-0717.320.000.000.00-400.00%
AAPL230721C001600002023-05-26 3:59PM EDT2023-07-2118.000.000.000.00-33300.00%
AAPL230818C001600002023-05-26 3:52PM EDT2023-08-1820.000.000.000.00-5200.00%
AAPL230915C001600002023-05-26 3:36PM EDT2023-09-1521.350.000.000.00-12500.00%
AAPL231020C001600002023-05-26 2:15PM EDT2023-10-2022.800.000.000.00-600.00%
AAPL231117C001600002023-05-26 3:41PM EDT2023-11-1724.750.000.000.00-500.00%
AAPL231215C001600002023-05-26 3:45PM EDT2023-12-1526.000.000.000.00-1400.00%
AAPL240119C001600002023-05-26 3:54PM EDT2024-01-1927.030.000.000.00-19000.00%
AAPL240315C001600002023-05-26 3:38PM EDT2024-03-1529.380.000.000.00-2700.00%
AAPL240621C001600002023-05-26 3:54PM EDT2024-06-2133.020.000.000.00-700.00%
AAPL240920C001600002023-05-26 3:20PM EDT2024-09-2035.400.000.000.00-600.00%
AAPL241220C001600002023-05-26 1:33PM EDT2024-12-2038.150.000.000.00-400.00%
AAPL250117C001600002023-05-26 3:41PM EDT2025-01-1739.000.000.000.00-2600.00%
AAPL250620C001600002023-05-26 12:36PM EDT2025-06-2042.200.000.000.00-1900.00%
AAPL251219C001600002023-05-26 2:49PM EDT2025-12-1946.000.000.000.00-2900.00%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P001600002023-05-26 3:58PM EDT2023-06-020.070.000.000.00-1,341025.00%
AAPL230609P001600002023-05-26 3:59PM EDT2023-06-090.250.000.000.00-462012.50%
AAPL230616P001600002023-05-26 3:59PM EDT2023-06-160.490.000.000.00-2,670012.50%
AAPL230623P001600002023-05-26 3:54PM EDT2023-06-230.650.000.000.00-62406.25%
AAPL230630P001600002023-05-26 3:53PM EDT2023-06-300.850.000.000.00-1,94406.25%
AAPL230707P001600002023-05-26 3:57PM EDT2023-07-071.060.000.000.00-11406.25%
AAPL230721P001600002023-05-26 3:57PM EDT2023-07-211.520.000.000.00-2,84206.25%
AAPL230818P001600002023-05-26 3:59PM EDT2023-08-182.870.000.000.00-61003.13%
AAPL230915P001600002023-05-26 3:59PM EDT2023-09-153.700.000.000.00-42703.13%
AAPL231020P001600002023-05-26 3:33PM EDT2023-10-204.680.000.000.00-11103.13%
AAPL231117P001600002023-05-26 3:48PM EDT2023-11-175.700.000.000.00-2103.13%
AAPL231215P001600002023-05-26 3:55PM EDT2023-12-156.370.000.000.00-6203.13%
AAPL240119P001600002023-05-26 3:59PM EDT2024-01-197.050.000.000.00-24403.13%
AAPL240315P001600002023-05-26 3:32PM EDT2024-03-158.300.000.000.00-12803.13%
AAPL240621P001600002023-05-26 1:44PM EDT2024-06-2110.150.000.000.00-2801.56%
AAPL240920P001600002023-05-25 11:07AM EDT2024-09-2012.500.000.000.00-3401.56%
AAPL241220P001600002023-05-26 3:26PM EDT2024-12-2013.010.000.000.00-101.56%
AAPL250117P001600002023-05-26 12:18PM EDT2025-01-1713.320.000.000.00-601.56%
AAPL250620P001600002023-05-26 3:56PM EDT2025-06-2015.200.000.000.00-601.56%
AAPL251219P001600002023-05-26 3:56PM EDT2025-12-1917.080.000.000.00-3001.56%