AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C000900002023-05-10 11:12AM EDT2023-06-0283.0084.3085.900.00--0298.83%
AAPL230616C000900002023-05-19 9:36AM EDT2023-06-1686.0085.2086.100.00-12,598136.33%
AAPL230721C000900002023-05-10 3:53PM EDT2023-07-2184.1485.3086.950.00-101,07297.36%
AAPL230818C000900002023-05-02 10:14AM EDT2023-08-1880.2985.7087.150.00-214684.67%
AAPL230915C000900002023-05-18 3:39PM EDT2023-09-1586.0885.9087.450.00-11,37376.56%
AAPL231020C000900002023-05-18 3:39PM EDT2023-10-2086.5886.2088.150.00-16171.90%
AAPL231117C000900002023-05-10 3:53PM EDT2023-11-1785.4486.9588.600.00-102170.72%
AAPL231215C000900002023-05-05 12:27PM EDT2023-12-1586.0986.7589.000.00-556066.31%
AAPL240119C000900002023-05-26 3:30PM EDT2024-01-1988.3887.2089.30+0.38+0.43%201,94863.51%
AAPL240315C000900002023-05-05 11:50AM EDT2024-03-1587.2587.5090.250.00-36960.33%
AAPL240621C000900002023-05-23 3:29PM EDT2024-06-2186.1188.4591.800.00-31,32657.24%
AAPL240920C000900002023-05-09 1:20PM EDT2024-09-2087.8789.8092.500.00-1854.93%
AAPL241220C000900002023-05-17 12:53PM EDT2024-12-2088.2390.7093.550.00-1453.15%
AAPL250117C000900002023-05-26 10:47AM EDT2025-01-1792.8290.7094.05+1.82+2.00%1159352.57%
AAPL250620C000900002023-05-24 2:59PM EDT2025-06-2089.2592.0595.200.00-1036653.33%
AAPL251219C000900002023-05-24 3:33PM EDT2025-12-1992.6093.2096.750.00-111350.84%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P000900002023-05-08 9:30AM EDT2023-06-020.020.000.010.00-17181.25%
AAPL230609P000900002023-05-11 11:58AM EDT2023-06-090.010.000.010.00-98134115.63%
AAPL230616P000900002023-05-26 1:37PM EDT2023-06-160.010.000.020.00-222,17996.88%
AAPL230630P000900002023-05-24 9:30AM EDT2023-06-300.030.000.030.00-10010176.56%
AAPL230721P000900002023-05-26 12:19PM EDT2023-07-210.030.020.04-0.02-40.00%12,40463.67%
AAPL230818P000900002023-05-26 12:20PM EDT2023-08-180.080.060.08-0.01-11.11%252856.64%
AAPL230915P000900002023-05-26 3:47PM EDT2023-09-150.120.100.12-0.05-29.41%203,43151.66%
AAPL231020P000900002023-05-26 3:30PM EDT2023-10-200.170.160.18-0.05-22.73%61,92447.95%
AAPL231117P000900002023-05-26 1:26PM EDT2023-11-170.260.240.28-0.05-16.13%10055546.78%
AAPL231215P000900002023-05-26 1:11PM EDT2023-12-150.350.320.36-0.09-20.45%111,50245.12%
AAPL240119P000900002023-05-26 2:52PM EDT2024-01-190.430.420.45-0.07-14.00%115,66943.19%
AAPL240315P000900002023-05-25 2:57PM EDT2024-03-150.690.580.670.00-8076841.61%
AAPL240621P000900002023-05-26 2:17PM EDT2024-06-210.950.421.17-0.20-17.39%21,94240.16%
AAPL240920P000900002023-05-24 12:23PM EDT2024-09-201.520.771.780.00-215539.68%
AAPL241220P000900002023-05-18 11:14AM EDT2024-12-201.721.552.420.00-15425039.22%
AAPL250117P000900002023-05-22 9:30AM EDT2025-01-171.851.662.180.00-12,75037.31%
AAPL250620P000900002023-05-23 1:34PM EDT2025-06-202.440.893.500.00-18237.74%
AAPL251219P000900002023-05-26 1:26PM EDT2025-12-192.751.433.45-0.20-6.78%131,15033.74%