AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C002500002023-06-08 9:54AM EDT2023-06-160.010.000.010.00-114,95075.00%
AAPL230623C002500002023-06-08 12:38PM EDT2023-06-230.010.000.010.00-79653.13%
AAPL230630C002500002023-06-09 11:18AM EDT2023-06-300.010.000.02-0.01-50.00%540548.44%
AAPL230707C002500002023-06-09 3:23PM EDT2023-07-070.010.010.020.00-659141.80%
AAPL230721C002500002023-06-09 3:47PM EDT2023-07-210.020.000.030.00-21,33735.74%
AAPL230818C002500002023-06-09 10:56AM EDT2023-08-180.040.030.050.00-2070929.20%
AAPL230915C002500002023-06-09 2:34PM EDT2023-09-150.070.060.07+0.01+16.67%313,19825.68%
AAPL231020C002500002023-06-08 3:39PM EDT2023-10-200.090.060.090.00-536622.71%
AAPL231117C002500002023-06-08 3:22PM EDT2023-11-170.130.110.150.00-411,09422.07%
AAPL231215C002500002023-06-09 10:20AM EDT2023-12-150.210.160.20+0.03+16.67%482,78521.22%
AAPL240119C002500002023-06-09 3:55PM EDT2024-01-190.270.260.27+0.02+8.00%11813,61920.39%
AAPL240315C002500002023-06-09 12:31PM EDT2024-03-150.560.430.70+0.01+1.82%121,40721.49%
AAPL240621C002500002023-06-09 3:41PM EDT2024-06-211.451.351.53-0.05-3.33%64,11821.83%
AAPL240920C002500002023-06-09 3:05PM EDT2024-09-202.982.432.77-0.01-0.33%462922.81%
AAPL241220C002500002023-06-08 10:24AM EDT2024-12-204.403.954.40+0.30+7.32%212323.96%
AAPL250117C002500002023-06-09 3:51PM EDT2025-01-174.754.405.05+0.14+3.04%628,20624.46%
AAPL250620C002500002023-06-09 10:43AM EDT2025-06-208.107.408.25+0.70+9.46%11,67525.99%
AAPL251219C002500002023-06-09 10:58AM EDT2025-12-1911.7511.1011.90+0.60+5.38%63,17527.11%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P002500002023-02-22 3:58PM EDT2023-06-16101.5088.9590.550.00-10407.42%
AAPL230623P002500002023-05-08 9:32AM EDT2023-06-2376.050.000.000.00-100.00%
AAPL230721P002500002023-04-14 12:12PM EDT2023-07-2185.3977.0078.600.00-20111.91%
AAPL230915P002500002022-12-02 12:31PM EDT2023-09-15103.58119.40121.500.00-20191.73%
AAPL231020P002500002023-03-28 1:07PM EDT2023-10-2093.4480.3083.150.00-4073.57%
AAPL231117P002500002023-06-05 1:26PM EDT2023-11-1765.7068.0570.050.00-1030.58%
AAPL240119P002500002023-05-18 9:46AM EDT2024-01-1977.2467.1570.000.00-20025.67%
AAPL240315P002500002023-06-05 3:04PM EDT2024-03-1570.0068.5070.900.00-1026.66%
AAPL240621P002500002023-05-15 1:38PM EDT2024-06-2177.9267.3570.700.00-1222.35%
AAPL240920P002500002023-02-08 1:12PM EDT2024-09-2098.40100.10101.600.00-2063.62%
AAPL250117P002500002023-06-05 3:50PM EDT2025-01-1770.7567.0070.700.00-5117.95%
AAPL250620P002500002023-06-06 11:37AM EDT2025-06-2072.1067.1070.650.00-2015.89%
AAPL251219P002500002023-06-05 3:50PM EDT2025-12-1970.8067.1070.750.00-5514.46%