AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000800002023-06-09 2:17PM EDT2023-06-16101.96100.10101.75+4.46+4.57%11,140329.49%
AAPL230630C000800002023-05-23 10:07AM EDT2023-06-3093.35100.75102.250.00--1177.93%
AAPL230721C000800002023-05-05 10:39AM EDT2023-07-2194.25100.55102.100.00-194118.07%
AAPL230818C000800002023-05-08 3:40PM EDT2023-08-1894.2299.3099.800.00-7860.00%
AAPL230915C000800002023-06-02 1:13PM EDT2023-09-15102.90101.35102.35+1.34+1.32%363989.99%
AAPL231020C000800002023-06-02 12:28PM EDT2023-10-20102.09101.70102.900.00-2483.79%
AAPL231117C000800002023-06-02 1:43PM EDT2023-11-17102.43101.85103.350.00-2679.54%
AAPL231215C000800002023-05-31 10:25AM EDT2023-12-15100.00101.85103.600.00-14074.61%
AAPL240119C000800002023-06-09 2:02PM EDT2024-01-19103.75102.50104.00+1.45+1.42%551,69372.84%
AAPL240315C000800002023-05-18 9:44AM EDT2024-03-1596.05102.65104.650.00-135567.80%
AAPL240621C000800002023-06-06 9:49AM EDT2024-06-21102.00103.15105.300.00-81,18161.37%
AAPL240920C000800002023-05-22 10:25AM EDT2024-09-2099.00103.60106.450.00-11958.55%
AAPL241220C000800002023-06-06 3:01PM EDT2024-12-20104.72104.35107.750.00-136057.28%
AAPL250117C000800002023-05-25 12:00PM EDT2025-01-1798.30104.35107.950.00-541756.24%
AAPL250620C000800002023-05-26 11:23AM EDT2025-06-20102.00105.20108.850.00-227252.60%
AAPL251219C000800002023-06-07 2:38PM EDT2025-12-19105.20106.30109.950.00-117154.09%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000800002023-06-09 9:35AM EDT2023-06-160.010.000.010.00-107,925181.25%
AAPL230721P000800002023-06-09 12:26PM EDT2023-07-210.010.000.070.00-1153,82288.28%
AAPL230818P000800002023-06-07 3:12PM EDT2023-08-180.020.010.040.00-121,42166.41%
AAPL230915P000800002023-06-09 2:51PM EDT2023-09-150.030.030.050.00-151,78358.59%
AAPL231020P000800002023-06-09 11:51AM EDT2023-10-200.070.020.160.00-2168155.08%
AAPL231117P000800002023-06-06 12:04PM EDT2023-11-170.100.070.120.00-423850.29%
AAPL231215P000800002023-06-09 3:39PM EDT2023-12-150.100.110.22-0.01-9.09%152,38451.71%
AAPL240119P000800002023-06-09 2:19PM EDT2024-01-190.170.140.25-0.01-5.56%112,06348.39%
AAPL240315P000800002023-05-25 2:01PM EDT2024-03-150.450.190.400.00-1085146.41%
AAPL240621P000800002023-06-06 2:07PM EDT2024-06-210.500.240.540.00-33,54841.94%
AAPL240920P000800002023-06-09 3:30PM EDT2024-09-200.560.410.69-0.30-34.88%3544739.28%
AAPL241220P000800002023-06-07 10:52AM EDT2024-12-200.850.691.000.00-148838.53%
AAPL250117P000800002023-06-09 2:13PM EDT2025-01-170.870.830.91-0.13-13.00%171,49236.91%
AAPL250620P000800002023-06-07 12:37PM EDT2025-06-201.130.691.300.00-175735.28%
AAPL251219P000800002023-06-07 2:08PM EDT2025-12-191.551.511.740.00-118733.67%