AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:225.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C002250002023-06-02 3:52PM EDT2023-06-090.020.000.070.00-9019662.89%
AAPL230616C002250002023-06-02 12:50PM EDT2023-06-160.050.040.05+0.02+66.67%5588646.48%
AAPL230623C002250002023-06-02 3:41PM EDT2023-06-230.070.060.07+0.01+16.67%37063339.45%
AAPL230630C002250002023-06-02 3:27PM EDT2023-06-300.090.080.09+0.02+28.57%6263,67435.35%
AAPL230721C002250002023-06-02 2:08PM EDT2023-07-210.090.100.150.00-1190228.76%
AAPL230818C002250002023-06-02 3:58PM EDT2023-08-180.200.190.21+0.01+5.26%1464,21724.17%
AAPL231020C002250002023-06-02 11:49AM EDT2023-10-200.490.460.50+0.01+2.08%122,78820.92%
AAPL231117C002250002023-06-02 11:24AM EDT2023-11-170.860.820.91-0.02-2.27%1653721.70%
AAPL231215C002250002023-06-02 3:58PM EDT2023-12-151.161.131.23-0.07-5.69%621,74821.60%
AAPL240119C002250002023-06-02 3:50PM EDT2024-01-191.601.571.700.00-1357,93721.65%
AAPL240315C002250002023-06-02 3:22PM EDT2024-03-152.912.783.00-0.09-3.00%151,62023.00%
AAPL240621C002250002023-06-02 2:48PM EDT2024-06-215.405.155.55+0.15+2.86%464,89424.76%
AAPL240920C002250002023-06-02 3:55PM EDT2024-09-207.787.508.05+0.28+3.73%2748526.02%
AAPL241220C002250002023-06-01 10:26AM EDT2024-12-209.7010.1010.750.00-1322127.29%
AAPL250117C002250002023-06-02 10:58AM EDT2025-01-1711.0510.8011.50+0.15+1.38%52,29727.54%
AAPL250620C002250002023-06-02 3:39PM EDT2025-06-2015.0514.4515.60+0.33+2.24%3928228.81%
AAPL251219C002250002023-06-02 3:24PM EDT2025-12-1919.5018.5020.10+0.90+4.84%4084629.88%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P002250002023-05-04 10:05AM EDT2023-06-1659.6043.6045.100.00-1060.21%
AAPL230721P002250002022-11-25 10:34AM EDT2023-07-2177.1091.6094.750.00-10240.81%
AAPL231117P002250002023-05-22 2:06PM EDT2023-11-1750.7543.4544.600.00--019.54%
AAPL240119P002250002023-04-13 11:59AM EDT2024-01-1961.1551.5553.700.00-2040.63%
AAPL240315P002250002023-03-28 3:52PM EDT2024-03-1567.3955.0558.150.00--044.09%
AAPL240621P002250002023-04-05 12:27PM EDT2024-06-2162.7549.5053.550.00-2031.25%
AAPL241220P002250002023-05-31 10:04AM EDT2024-12-2046.6544.5546.600.00-4215.61%
AAPL250117P002250002023-05-31 9:53AM EDT2025-01-1746.9543.7545.850.00-2213.78%
AAPL250620P002250002023-06-01 3:17PM EDT2025-06-2047.3545.5048.450.00-1916.31%
AAPL251219P002250002023-05-30 11:02AM EDT2025-12-1949.7546.3548.950.00-1815.23%