AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C002100002023-06-06 3:19PM EDT2023-06-090.010.000.01-0.01-50.00%9515,64459.38%
AAPL230616C002100002023-06-06 3:58PM EDT2023-06-160.020.010.02-0.02-50.00%2,43812,86237.50%
AAPL230623C002100002023-06-06 12:21PM EDT2023-06-230.040.030.04-0.04-50.00%271,26331.06%
AAPL230630C002100002023-06-06 3:24PM EDT2023-06-300.060.060.07-0.05-45.45%282,05828.22%
AAPL230707C002100002023-06-06 3:59PM EDT2023-07-070.090.070.09-0.03-25.00%9844025.68%
AAPL230714C002100002023-06-06 3:20PM EDT2023-07-140.100.090.10-0.03-23.08%20517023.58%
AAPL230721C002100002023-06-06 3:59PM EDT2023-07-210.100.090.10-0.05-33.33%1,3406,49721.68%
AAPL230818C002100002023-06-06 3:39PM EDT2023-08-180.310.300.32-0.09-22.50%70524,45520.73%
AAPL230915C002100002023-06-06 3:59PM EDT2023-09-150.540.520.54-0.14-20.59%61811,51719.62%
AAPL231020C002100002023-06-06 3:17PM EDT2023-10-201.070.991.06-0.10-8.55%2098,75019.90%
AAPL231117C002100002023-06-06 1:30PM EDT2023-11-171.731.771.81-0.29-14.36%2207,19421.12%
AAPL231215C002100002023-06-06 3:42PM EDT2023-12-152.462.362.44-0.13-5.02%4057,63521.51%
AAPL240119C002100002023-06-06 3:58PM EDT2024-01-193.353.253.35-0.20-5.63%55052,12022.15%
AAPL240315C002100002023-06-06 3:00PM EDT2024-03-155.315.155.30-0.22-3.98%4762,88123.88%
AAPL240621C002100002023-06-06 3:40PM EDT2024-06-218.488.308.50-0.27-3.09%1410,20725.69%
AAPL240920C002100002023-06-06 2:55PM EDT2024-09-2011.4511.2011.45-2.65-18.79%11677927.04%
AAPL241220C002100002023-06-06 2:16PM EDT2024-12-2014.4013.7014.35-0.25-1.71%1521,26228.19%
AAPL250117C002100002023-06-06 3:05PM EDT2025-01-1715.1014.6015.15-0.35-2.27%173,89128.43%
AAPL250620C002100002023-06-06 11:14AM EDT2025-06-2018.5018.8519.30-1.00-5.13%2020329.47%
AAPL251219C002100002023-06-06 3:02PM EDT2025-12-1923.4623.0523.70+0.01+0.04%534130.31%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P002100002023-06-06 11:44AM EDT2023-06-0931.8330.6531.10+1.03+3.34%3382.03%
AAPL230616P002100002023-06-05 9:30AM EDT2023-06-1627.4830.6031.000.00-2351.86%
AAPL230630P002100002023-06-05 3:08PM EDT2023-06-3031.0030.1531.550.00-1243.58%
AAPL230721P002100002023-06-05 11:12AM EDT2023-07-2126.0029.9531.750.00-10033.74%
AAPL230818P002100002023-06-05 1:49PM EDT2023-08-1827.0530.0531.250.00-2022.34%
AAPL230915P002100002023-06-06 9:36AM EDT2023-09-1530.2530.4531.20+4.34+16.75%1218.56%
AAPL231020P002100002023-06-05 12:43PM EDT2023-10-2025.9730.0531.850.00-4119.93%
AAPL231117P002100002023-06-05 1:28PM EDT2023-11-1726.3530.4031.300.00-8715.27%
AAPL231215P002100002023-05-12 1:12PM EDT2023-12-1537.7529.4532.600.00-1119.56%
AAPL240119P002100002023-06-06 9:30AM EDT2024-01-1929.3029.5032.60+2.70+10.15%12217.99%
AAPL240315P002100002023-06-06 3:16PM EDT2024-03-1531.0030.8532.250.00-21115.12%
AAPL240621P002100002023-06-06 1:23PM EDT2024-06-2132.6531.0033.25-2.96-8.31%28325115.35%
AAPL240920P002100002023-06-06 3:37PM EDT2024-09-2033.0032.9534.90-0.40-1.20%39310316.67%
AAPL241220P002100002023-06-06 3:53PM EDT2024-12-2034.6034.0034.90+0.10+0.29%71814715.27%
AAPL250117P002100002023-06-06 3:37PM EDT2025-01-1734.5532.9535.20-0.15-0.43%873115.33%
AAPL250620P002100002023-06-06 3:37PM EDT2025-06-2036.3536.2037.10-1.97-5.14%1659715.96%
AAPL251219P002100002023-06-06 3:20PM EDT2025-12-1938.0537.9539.05-0.28-0.73%48116.28%