AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:235.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C002350002023-05-19 3:11PM EDT2023-06-020.010.000.010.00-282890.63%
AAPL230609C002350002023-05-19 1:52PM EDT2023-06-090.010.000.010.00-153154.69%
AAPL230616C002350002023-05-26 2:40PM EDT2023-06-160.010.010.030.00-12355550.00%
AAPL230623C002350002023-05-19 3:36PM EDT2023-06-230.010.020.030.00-202042.58%
AAPL230630C002350002023-05-25 1:13PM EDT2023-06-300.020.010.020.00--135.94%
AAPL230721C002350002023-05-26 2:33PM EDT2023-07-210.030.020.04+0.02+200.00%16225130.08%
AAPL230818C002350002023-05-26 3:39PM EDT2023-08-180.050.040.05+0.03+150.00%1421,20225.00%
AAPL231020C002350002023-05-25 2:55PM EDT2023-10-200.100.120.150.00-1343821.53%
AAPL231117C002350002023-05-25 3:05PM EDT2023-11-170.210.250.280.00-14521.66%
AAPL231215C002350002023-05-26 3:57PM EDT2023-12-150.400.380.42+0.05+14.29%2,62463921.51%
AAPL240119C002350002023-05-26 3:28PM EDT2024-01-190.620.600.62+0.09+16.98%434,17621.31%
AAPL240315C002350002023-05-26 3:01PM EDT2024-03-151.241.231.33+0.18+16.98%3762722.54%
AAPL240621C002350002023-05-26 10:48AM EDT2024-06-212.862.443.35+0.18+6.72%11,62724.99%
AAPL240920C002350002023-05-25 2:00PM EDT2024-09-204.303.655.500.00-1011326.52%
AAPL241220C002350002023-05-25 10:50AM EDT2024-12-205.905.507.350.00-31069727.11%
AAPL250117C002350002023-05-26 3:04PM EDT2025-01-177.126.357.80+0.82+13.02%71,42427.10%
AAPL250620C002350002023-05-22 2:08PM EDT2025-06-2010.3010.1011.300.00-19728.31%
AAPL251219C002350002023-05-24 10:54AM EDT2025-12-1913.2513.9015.750.00-111829.79%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721P002350002023-05-24 3:31PM EDT2023-07-2162.4059.1561.000.00-3053.78%
AAPL231215P002350002022-12-20 12:08PM EDT2023-12-15103.0099.10100.350.00--0112.33%
AAPL240119P002350002023-03-28 3:50PM EDT2024-01-1977.5565.0568.150.00-3145.03%
AAPL240315P002350002022-11-30 11:24AM EDT2024-03-1593.27105.35108.800.00-20104.97%
AAPL240621P002350002023-05-26 10:41AM EDT2024-06-2159.3358.2560.90-3.12-5.00%1019.58%
AAPL250117P002350002023-04-14 2:14PM EDT2025-01-1770.5560.4564.250.00-4022.50%
AAPL250620P002350002023-04-13 10:49AM EDT2025-06-2071.6560.9564.400.00--120.30%
AAPL251219P002350002023-05-15 2:32PM EDT2025-12-1963.3558.8561.500.00-2213.90%