AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C001950002023-05-26 3:59PM EDT2023-06-020.050.040.05+0.04+400.00%1,0261,03841.80%
AAPL230609C001950002023-05-26 3:57PM EDT2023-06-090.070.070.08+0.03+75.00%7971,90529.00%
AAPL230616C001950002023-05-26 3:58PM EDT2023-06-160.130.130.14+0.03+30.00%8,09352,04025.29%
AAPL230623C001950002023-05-26 3:43PM EDT2023-06-230.150.150.18+0.03+25.00%2841,72822.61%
AAPL230630C001950002023-05-26 3:59PM EDT2023-06-300.210.200.21+0.05+31.25%6181920.68%
AAPL230707C001950002023-05-26 3:43PM EDT2023-07-070.260.250.29+0.26-4964820.04%
AAPL230721C001950002023-05-26 3:57PM EDT2023-07-210.480.470.48+0.12+33.33%63814,11519.34%
AAPL230818C001950002023-05-26 3:59PM EDT2023-08-181.481.461.49+0.32+27.59%4668,83121.64%
AAPL230915C001950002023-05-26 3:56PM EDT2023-09-152.332.312.37+0.29+14.22%1,48012,52822.10%
AAPL231020C001950002023-05-26 3:37PM EDT2023-10-203.623.603.70+0.33+10.03%1067,29523.17%
AAPL231117C001950002023-05-26 3:51PM EDT2023-11-175.004.955.10+0.35+7.53%1392,92724.67%
AAPL231215C001950002023-05-26 3:27PM EDT2023-12-156.096.056.20+0.34+5.91%252,47125.29%
AAPL240119C001950002023-05-26 3:56PM EDT2024-01-197.367.257.45+0.46+6.67%24519,27725.79%
AAPL240315C001950002023-05-26 1:31PM EDT2024-03-159.659.659.90+0.75+8.43%31,45027.35%
AAPL240621C001950002023-05-26 3:34PM EDT2024-06-2113.4012.5513.55+0.97+7.80%504,20328.88%
AAPL240920C001950002023-05-26 12:51PM EDT2024-09-2016.3015.7516.55+0.75+4.82%267629.79%
AAPL241220C001950002023-05-26 3:57PM EDT2024-12-2019.4418.4020.25+1.39+7.70%1257131.56%
AAPL250117C001950002023-05-26 3:56PM EDT2025-01-1720.1518.9020.60+0.70+3.60%661,90331.21%
AAPL250620C001950002023-05-25 1:15PM EDT2025-06-2022.7022.6525.500.00-798932.71%
AAPL251219C001950002023-05-26 11:59AM EDT2025-12-1928.2527.0529.75+0.90+3.29%354533.15%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P001950002023-05-22 3:37PM EDT2023-06-0220.9918.8020.000.00-7561.91%
AAPL230609P001950002023-05-18 11:01AM EDT2023-06-0920.7318.9520.600.00-1150.34%
AAPL230616P001950002023-05-18 12:56PM EDT2023-06-1620.7419.0020.600.00-2240.02%
AAPL230623P001950002023-05-26 3:18PM EDT2023-06-2319.6519.2020.55-2.20-10.07%473033.72%
AAPL230630P001950002023-05-26 1:25PM EDT2023-06-3019.5719.1520.55-1.23-5.91%3329.93%
AAPL230721P001950002023-05-26 11:23AM EDT2023-07-2119.7619.1520.90-4.39-18.18%5025.72%
AAPL230818P001950002023-05-26 10:42AM EDT2023-08-1819.7719.3020.30-3.98-16.76%1217.48%
AAPL230915P001950002023-05-26 10:04AM EDT2023-09-1520.9918.7521.60-0.51-2.37%11020.86%
AAPL231020P001950002023-05-22 11:36AM EDT2023-10-2020.9220.1521.100.00-115916.45%
AAPL231117P001950002023-05-19 2:19PM EDT2023-11-1721.0020.7021.650.00-123716.79%
AAPL231215P001950002023-05-19 12:53PM EDT2023-12-1521.5021.5023.650.00-1614720.60%
AAPL240119P001950002023-05-26 11:37AM EDT2024-01-1922.3521.6523.40-3.25-12.70%1,0002,00218.47%
AAPL240315P001950002023-05-19 9:30AM EDT2024-03-1523.1023.3523.750.00-242017.29%
AAPL240621P001950002023-05-25 2:46PM EDT2024-06-2126.9524.7526.000.00-11,57118.54%
AAPL240920P001950002023-05-23 10:38AM EDT2024-09-2028.1025.1527.750.00-41,23819.07%
AAPL241220P001950002023-05-23 12:56PM EDT2024-12-2030.2527.4528.700.00-453018.65%
AAPL250117P001950002023-05-26 10:58AM EDT2025-01-1728.3027.2030.40-2.45-7.97%21,34320.19%
AAPL250620P001950002023-05-08 10:43AM EDT2025-06-2033.1029.0532.150.00-31619.82%
AAPL251219P001950002023-05-24 12:52PM EDT2025-12-1934.6030.6034.150.00-110719.61%