AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:215.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C002150002023-06-09 1:03PM EDT2023-06-160.010.000.010.00-426,17644.53%
AAPL230623C002150002023-06-09 2:32PM EDT2023-06-230.020.010.030.00-31953435.55%
AAPL230630C002150002023-06-09 3:25PM EDT2023-06-300.040.030.060.00-301,09731.64%
AAPL230707C002150002023-06-09 3:36PM EDT2023-07-070.060.050.07+0.01+20.00%3499828.03%
AAPL230714C002150002023-06-09 3:27PM EDT2023-07-140.080.070.08+0.02+33.33%2465125.49%
AAPL230721C002150002023-06-09 3:28PM EDT2023-07-210.080.070.08+0.01+14.29%1033,11723.24%
AAPL230818C002150002023-06-09 3:56PM EDT2023-08-180.190.210.22-0.01-5.00%1445,68821.09%
AAPL231020C002150002023-06-09 3:40PM EDT2023-10-200.710.670.71+0.04+5.97%242,72019.32%
AAPL231117C002150002023-06-09 12:50PM EDT2023-11-171.361.241.33+0.07+5.43%92,34120.58%
AAPL231215C002150002023-06-09 2:54PM EDT2023-12-151.891.721.80+0.10+5.59%5645,00020.71%
AAPL240119C002150002023-06-09 3:54PM EDT2024-01-192.452.412.49-0.04-1.61%18,47332,16721.08%
AAPL240315C002150002023-06-09 2:46PM EDT2024-03-154.304.004.15+0.20+4.88%2,1381,51322.65%
AAPL240621C002150002023-06-09 3:39PM EDT2024-06-217.106.757.00+0.40+5.97%772,87824.33%
AAPL240920C002150002023-06-09 3:52PM EDT2024-09-209.609.309.85-0.05-0.52%818025.80%
AAPL241220C002150002023-06-09 12:31PM EDT2024-12-2012.9311.9512.85-0.07-0.54%5188727.23%
AAPL250117C002150002023-06-09 1:33PM EDT2025-01-1713.7512.7013.50+0.87+6.75%26,05427.32%
AAPL250620C002150002023-06-07 1:51PM EDT2025-06-2016.2017.0017.850.00-1942028.70%
AAPL251219C002150002023-06-07 12:40PM EDT2025-12-1921.1021.2522.150.00-1869229.52%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P002150002023-06-07 12:31PM EDT2023-06-1636.5033.3534.900.00-60057.62%
AAPL230721P002150002023-06-09 12:04PM EDT2023-07-2133.8933.0034.75-7.87-18.85%4134.42%
AAPL231020P002150002023-06-05 9:49AM EDT2023-10-2030.8033.3034.750.00--019.37%
AAPL231117P002150002023-06-05 3:05PM EDT2023-11-1735.4533.0534.650.00-2117.03%
AAPL231215P002150002023-06-07 3:48PM EDT2023-12-1537.4033.5035.750.00-1,400020.44%
AAPL240119P002150002023-05-31 10:01AM EDT2024-01-1936.4532.7535.350.00-4317.42%
AAPL240315P002150002023-05-31 3:50PM EDT2024-03-1536.5433.7035.800.00-2016.95%
AAPL240621P002150002023-06-09 3:55PM EDT2024-06-2134.5032.6535.95-2.85-7.63%2214.96%
AAPL240920P002150002023-06-09 3:48PM EDT2024-09-2034.9534.9536.10-2.75-7.29%2015813.76%
AAPL241220P002150002023-06-09 3:48PM EDT2024-12-2035.8035.7538.00-2.75-7.13%226815.78%
AAPL250117P002150002023-06-07 11:35AM EDT2025-01-1738.0535.7037.450.00-212514.56%
AAPL250620P002150002023-06-07 10:09AM EDT2025-06-2039.1536.3038.950.00-27414.93%
AAPL251219P002150002023-06-08 12:43PM EDT2025-12-1940.8038.1540.750.00-213115.31%