AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C001800002023-06-08 3:59PM EDT2023-06-091.221.171.24+0.65+114.04%110,84362,74624.61%
AAPL230616C001800002023-06-08 3:59PM EDT2023-06-162.682.652.70+1.07+66.46%36,26173,24222.58%
AAPL230623C001800002023-06-08 3:59PM EDT2023-06-233.363.253.35+1.15+52.04%5,6446,44920.96%
AAPL230630C001800002023-06-08 3:59PM EDT2023-06-304.003.954.05+1.13+39.37%3,6885,97821.28%
AAPL230707C001800002023-06-08 3:59PM EDT2023-07-074.514.404.55+1.19+35.84%9032,57821.01%
AAPL230714C001800002023-06-08 3:57PM EDT2023-07-145.105.005.10+1.25+32.47%8081,35721.29%
AAPL230721C001800002023-06-08 3:59PM EDT2023-07-215.565.505.60+1.26+29.30%3,65343,84921.51%
AAPL230818C001800002023-06-08 3:59PM EDT2023-08-188.007.958.05+1.41+21.40%1,69821,29724.48%
AAPL230915C001800002023-06-08 3:59PM EDT2023-09-159.609.559.65+1.30+15.66%54835,77525.01%
AAPL231020C001800002023-06-08 3:42PM EDT2023-10-2011.5011.4511.55+1.50+15.00%1598,87225.86%
AAPL231117C001800002023-06-08 3:49PM EDT2023-11-1713.4013.0513.35+1.55+13.08%16610,90127.29%
AAPL231215C001800002023-06-08 3:54PM EDT2023-12-1514.5014.4014.65+1.50+11.54%1006,58227.72%
AAPL240119C001800002023-06-08 3:56PM EDT2024-01-1916.0515.8016.20+1.35+9.18%39041,47728.23%
AAPL240315C001800002023-06-08 1:00PM EDT2024-03-1518.1518.5018.75+1.00+5.83%955,24429.33%
AAPL240621C001800002023-06-08 3:48PM EDT2024-06-2122.5522.3022.55+2.40+11.91%6477,79530.49%
AAPL240920C001800002023-06-08 3:38PM EDT2024-09-2025.4525.4525.70+1.35+5.60%93,92631.29%
AAPL241220C001800002023-06-08 11:51AM EDT2024-12-2028.0028.4028.70+0.85+3.13%1132,58432.06%
AAPL250117C001800002023-06-08 3:50PM EDT2025-01-1729.5029.2029.55+1.65+5.92%4557,42632.24%
AAPL250620C001800002023-06-08 3:27PM EDT2025-06-2032.9833.0033.60+1.33+4.20%2057132.75%
AAPL251219C001800002023-06-08 2:22PM EDT2025-12-1936.8537.0037.75+0.98+2.73%71,11933.08%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P001800002023-06-08 3:59PM EDT2023-06-090.600.600.62-2.07-77.53%39,81925,26123.24%
AAPL230616P001800002023-06-08 3:59PM EDT2023-06-161.871.871.90-1.65-46.88%11,08323,71520.41%
AAPL230623P001800002023-06-08 3:59PM EDT2023-06-232.352.302.44-1.55-39.74%1,6404,41118.63%
AAPL230630P001800002023-06-08 3:59PM EDT2023-06-302.832.822.98-1.53-35.09%8,9884,84318.45%
AAPL230707P001800002023-06-08 3:58PM EDT2023-07-073.203.153.25-1.50-31.91%6081,60417.41%
AAPL230714P001800002023-06-08 3:59PM EDT2023-07-143.603.503.75-1.50-29.41%52079717.84%
AAPL230721P001800002023-06-08 3:59PM EDT2023-07-213.903.853.95-1.45-27.10%7,36111,71117.14%
AAPL230818P001800002023-06-08 3:59PM EDT2023-08-185.855.805.90-1.31-18.30%2,63510,17319.50%
AAPL230915P001800002023-06-08 3:58PM EDT2023-09-156.806.806.90-1.30-16.05%7755,84119.18%
AAPL231020P001800002023-06-08 3:59PM EDT2023-10-207.967.908.05-1.29-13.95%3533,82619.14%
AAPL231117P001800002023-06-08 3:53PM EDT2023-11-179.179.059.45-1.23-11.83%2343,88520.33%
AAPL231215P001800002023-06-08 3:53PM EDT2023-12-159.889.809.95-1.12-10.18%3152,92319.75%
AAPL240119P001800002023-06-08 3:48PM EDT2024-01-1910.6010.6011.00-1.26-10.62%60416,35620.01%
AAPL240315P001800002023-06-08 11:55AM EDT2024-03-1512.4512.0512.25-1.15-8.46%2,0171,69019.90%
AAPL240621P001800002023-06-08 2:06PM EDT2024-06-2114.5514.1014.50-0.85-5.52%6425,03320.22%
AAPL240920P001800002023-06-08 12:46PM EDT2024-09-2016.2015.8016.50-0.95-5.54%1071,00720.63%
AAPL241220P001800002023-06-08 2:44PM EDT2024-12-2017.6517.3517.65-0.48-2.65%1020820.18%
AAPL250117P001800002023-06-08 2:45PM EDT2025-01-1717.7517.7018.05-1.15-6.08%442,73120.14%
AAPL250620P001800002023-06-08 3:51PM EDT2025-06-2020.0019.8020.350.00-51,35220.20%
AAPL251219P001800002023-06-08 3:39PM EDT2025-12-1922.0521.6522.30-1.20-5.16%61,70619.83%