AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:75.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000750002023-05-22 1:02PM EDT2023-06-1699.25105.60106.600.00-31,991206.64%
AAPL230721C000750002023-05-08 10:19AM EDT2023-07-2199.15106.20107.450.00-172138.77%
AAPL230818C000750002023-05-18 1:42PM EDT2023-08-18100.11106.25106.900.00-293105.47%
AAPL230915C000750002023-05-26 10:47AM EDT2023-09-15101.50106.30107.200.00-31,59093.95%
AAPL231020C000750002023-06-01 11:19AM EDT2023-10-20105.75107.00107.600.00-2089.23%
AAPL231117C000750002023-05-05 10:43AM EDT2023-11-17100.42107.05108.100.00-1384.55%
AAPL231215C000750002023-05-26 10:47AM EDT2023-12-15102.20106.95108.450.00-34779.52%
AAPL240119C000750002023-06-02 10:23AM EDT2024-01-19106.92107.45108.60+2.44+2.34%612,80276.00%
AAPL240315C000750002023-05-18 11:47AM EDT2024-03-15102.94107.70109.150.00-1071.01%
AAPL240621C000750002023-05-19 3:50PM EDT2024-06-21103.50108.65109.850.00-11,64665.83%
AAPL240920C000750002023-05-26 3:03PM EDT2024-09-20104.50108.55111.600.00-1162.88%
AAPL241220C000750002023-05-18 12:00PM EDT2024-12-20104.39108.95112.450.00-1159.99%
AAPL250117C000750002023-06-01 2:51PM EDT2025-01-17109.57109.40112.300.00-12,07759.09%
AAPL250620C000750002023-04-25 10:33AM EDT2025-06-2096.00102.10106.050.00-32527328.25%
AAPL251219C000750002023-05-31 9:44AM EDT2025-12-19109.65110.60114.250.00-716851.51%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000750002023-05-23 3:52PM EDT2023-06-160.010.000.000.00-27,92050.00%
AAPL230721P000750002023-06-01 1:45PM EDT2023-07-210.010.010.020.00-2202,80580.47%
AAPL230818P000750002023-05-31 10:49AM EDT2023-08-180.040.010.030.00-625466.02%
AAPL230915P000750002023-05-26 3:47PM EDT2023-09-150.030.030.05-0.01-25.00%244,82260.55%
AAPL231020P000750002023-05-09 9:30AM EDT2023-10-200.100.050.080.00-559755.27%
AAPL231117P000750002023-05-25 1:58PM EDT2023-11-170.170.090.120.00-120653.32%
AAPL231215P000750002023-05-31 3:11PM EDT2023-12-150.150.110.150.00-651,51850.68%
AAPL240119P000750002023-06-02 11:33AM EDT2024-01-190.190.150.19-0.01-5.00%34,94549.02%
AAPL240315P000750002023-05-26 11:35AM EDT2024-03-150.350.220.280.00-110646.48%
AAPL240621P000750002023-05-26 1:19PM EDT2024-06-210.500.300.510.00-265944.04%
AAPL240920P000750002023-05-19 2:34PM EDT2024-09-200.710.480.700.00-53241.80%
AAPL241220P000750002023-05-11 10:53AM EDT2024-12-201.020.690.950.00-525140.52%
AAPL250117P000750002023-06-01 11:12AM EDT2025-01-170.910.730.950.00-175739.55%
AAPL250620P000750002023-05-16 3:55PM EDT2025-06-201.450.861.400.00-114038.10%
AAPL251219P000750002023-06-01 12:55PM EDT2025-12-191.491.381.810.00-324036.15%