AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001750002023-06-07 3:59PM EDT2023-06-093.400.000.00-1.10-24.44%4,80900.00%
AAPL230616C001750002023-06-07 3:59PM EDT2023-06-164.600.000.00-0.92-16.67%2,88500.00%
AAPL230623C001750002023-06-07 3:58PM EDT2023-06-235.050.000.00-1.12-18.15%85200.00%
AAPL230630C001750002023-06-07 3:59PM EDT2023-06-305.800.000.00-0.95-14.07%46100.00%
AAPL230707C001750002023-06-07 3:53PM EDT2023-07-076.200.000.00-1.00-13.89%30100.00%
AAPL230714C001750002023-06-07 3:57PM EDT2023-07-146.800.000.00-1.05-13.38%8600.00%
AAPL230721C001750002023-06-07 3:59PM EDT2023-07-217.300.000.00-0.95-11.52%4,75000.00%
AAPL230818C001750002023-06-07 3:59PM EDT2023-08-189.460.000.00-0.94-9.04%95400.00%
AAPL230915C001750002023-06-07 3:59PM EDT2023-09-1511.140.000.00-0.85-7.09%17400.00%
AAPL231020C001750002023-06-07 3:50PM EDT2023-10-2012.500.000.00-1.75-12.28%37800.00%
AAPL231117C001750002023-06-07 1:58PM EDT2023-11-1714.850.000.00-0.90-5.71%6400.00%
AAPL231215C001750002023-06-07 3:38PM EDT2023-12-1516.050.000.00-0.98-5.75%13600.00%
AAPL240119C001750002023-06-07 3:55PM EDT2024-01-1917.250.000.00-1.35-7.26%14300.00%
AAPL240315C001750002023-06-07 3:56PM EDT2024-03-1520.150.000.00-1.09-5.13%2500.00%
AAPL240621C001750002023-06-07 3:55PM EDT2024-06-2123.800.000.00-1.18-4.72%13000.00%
AAPL240920C001750002023-06-07 3:29PM EDT2024-09-2027.150.000.00-0.95-3.38%21600.00%
AAPL241220C001750002023-06-07 2:05PM EDT2024-12-2029.800.000.00-0.92-2.99%300.00%
AAPL250117C001750002023-06-07 2:55PM EDT2025-01-1730.740.000.00-0.91-2.88%3300.00%
AAPL250620C001750002023-06-07 3:42PM EDT2025-06-2034.550.000.00-0.45-1.29%1300.00%
AAPL251219C001750002023-06-07 3:42PM EDT2025-12-1938.630.000.00-1.12-2.82%2100.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001750002023-06-07 3:59PM EDT2023-06-090.380.000.00+0.17+80.95%36,50006.25%
AAPL230616P001750002023-06-07 3:59PM EDT2023-06-161.320.000.00+0.33+33.33%26,24803.13%
AAPL230623P001750002023-06-07 3:59PM EDT2023-06-231.760.000.00+0.38+27.54%7,59101.56%
AAPL230630P001750002023-06-07 3:59PM EDT2023-06-302.230.000.00+0.41+22.53%1,91401.56%
AAPL230707P001750002023-06-07 3:51PM EDT2023-07-072.550.000.00+0.47+22.60%95901.56%
AAPL230714P001750002023-06-07 3:17PM EDT2023-07-142.760.000.00+0.24+9.52%4,49801.56%
AAPL230721P001750002023-06-07 3:59PM EDT2023-07-213.250.000.00+0.46+16.49%7,61101.56%
AAPL230818P001750002023-06-07 3:59PM EDT2023-08-185.100.000.00+0.46+9.91%1,91300.78%
AAPL230915P001750002023-06-07 3:51PM EDT2023-09-156.080.000.00+0.49+8.77%26800.78%
AAPL231020P001750002023-06-07 3:54PM EDT2023-10-207.250.000.00+0.50+7.41%32400.78%
AAPL231117P001750002023-06-07 3:56PM EDT2023-11-178.410.000.00+0.44+5.52%1800.78%
AAPL231215P001750002023-06-07 3:52PM EDT2023-12-159.140.000.00+0.52+6.03%3400.78%
AAPL240119P001750002023-06-07 3:58PM EDT2024-01-199.950.000.00+0.45+4.74%18900.39%
AAPL240315P001750002023-06-07 3:51PM EDT2024-03-1511.400.000.00+0.20+1.79%4000.39%
AAPL240621P001750002023-06-07 3:12PM EDT2024-06-2113.400.000.00+0.29+2.21%4700.39%
AAPL240920P001750002023-06-07 10:03AM EDT2024-09-2014.450.000.00-0.65-4.30%300.39%
AAPL241220P001750002023-06-07 2:00PM EDT2024-12-2016.630.000.00+0.03+0.18%1000.39%
AAPL250117P001750002023-06-07 1:50PM EDT2025-01-1717.120.000.00+0.37+2.21%10400.39%
AAPL250620P001750002023-06-05 10:43AM EDT2025-06-2018.040.000.000.00-500.39%
AAPL251219P001750002023-06-07 11:06AM EDT2025-12-1920.700.000.00-0.18-0.86%400.20%