AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000700002023-05-30 10:09AM EDT2023-06-16108.49109.90111.750.00-12,790258.79%
AAPL230721C000700002023-05-04 10:07AM EDT2023-07-2195.90110.20112.100.00-4214114.16%
AAPL230818C000700002023-04-24 9:30AM EDT2023-08-1895.750.000.000.00-260.00%
AAPL230915C000700002023-06-02 3:49PM EDT2023-09-15111.78110.85112.30+6.48+6.15%56,13693.16%
AAPL231020C000700002023-05-05 3:19PM EDT2023-10-20104.91111.50112.500.00-216088.77%
AAPL231215C000700002023-05-31 11:40AM EDT2023-12-15110.23111.65112.850.00-22278.34%
AAPL240119C000700002023-06-02 3:19PM EDT2024-01-19112.80112.05113.20+3.80+3.49%31,99476.17%
AAPL240315C000700002023-06-01 10:55AM EDT2024-03-15111.31111.95113.700.00-121970.09%
AAPL240621C000700002023-05-17 10:17AM EDT2024-06-21113.50112.40114.55+9.70+9.34%174964.92%
AAPL240920C000700002023-05-11 3:45PM EDT2024-09-20106.75112.55115.550.00-82861.49%
AAPL241220C000700002023-05-23 11:02AM EDT2024-12-20107.00113.05117.200.00--061.11%
AAPL250117C000700002023-06-02 10:37AM EDT2025-01-17112.65113.30117.15-0.27-0.24%6093160.06%
AAPL250620C000700002023-05-17 11:23AM EDT2025-06-20106.52114.05117.950.00-231056.23%
AAPL251219C000700002023-06-02 9:55AM EDT2025-12-19116.55114.85118.85+2.31+2.02%347452.93%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P000700002023-05-17 11:40AM EDT2023-06-020.010.000.010.00-56550.00%
AAPL230616P000700002023-05-26 2:59PM EDT2023-06-160.010.000.010.00-213,610143.75%
AAPL230721P000700002023-06-02 9:36AM EDT2023-07-210.010.000.010.00-32,19878.13%
AAPL230818P000700002023-06-01 1:21PM EDT2023-08-180.020.010.030.00-6136071.09%
AAPL230915P000700002023-05-31 12:38PM EDT2023-09-150.040.000.040.00-58,39560.94%
AAPL231020P000700002023-05-31 12:36PM EDT2023-10-200.070.050.060.00-31,64758.20%
AAPL231117P000700002023-05-24 9:48AM EDT2023-11-170.140.060.100.00-112955.47%
AAPL231215P000700002023-06-02 9:54AM EDT2023-12-150.100.100.12-0.01-9.09%73,23853.32%
AAPL240119P000700002023-06-02 10:56AM EDT2024-01-190.150.100.150.00-55,10451.07%
AAPL240315P000700002023-06-01 2:43PM EDT2024-03-150.190.110.330.00-338451.07%
AAPL240621P000700002023-06-02 11:22AM EDT2024-06-210.300.220.44-0.05-14.29%2046.12%
AAPL240920P000700002023-06-02 3:48PM EDT2024-09-200.590.360.56+0.11+22.92%102843.14%
AAPL241220P000700002023-06-02 3:48PM EDT2024-12-200.800.500.77-0.05-5.88%101641.77%
AAPL250117P000700002023-06-01 3:43PM EDT2025-01-170.720.560.810.00-1041.16%
AAPL250620P000700002023-05-30 9:30AM EDT2025-06-201.180.611.180.00-55839.40%
AAPL251219P000700002023-06-02 12:55PM EDT2025-12-191.291.061.30+0.06+4.88%1129936.05%