AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C001450002023-06-02 10:53AM EDT2023-06-0235.2535.8035.90+1.60+4.75%33740.00%
AAPL230609C001450002023-05-30 10:01AM EDT2023-06-0932.4335.9536.350.00-1074.32%
AAPL230616C001450002023-06-02 3:24PM EDT2023-06-1636.3836.1536.35+0.88+2.48%1,00316,71559.18%
AAPL230623C001450002023-06-02 11:32AM EDT2023-06-2336.0036.2036.40+0.60+1.69%2113850.49%
AAPL230630C001450002023-06-02 12:46PM EDT2023-06-3036.6536.4536.70+1.15+3.24%23550.10%
AAPL230707C001450002023-05-30 3:13PM EDT2023-07-0733.5036.7036.750.00-1747.73%
AAPL230721C001450002023-06-02 3:32PM EDT2023-07-2136.8936.9537.25+0.94+2.61%954,06145.97%
AAPL230818C001450002023-06-02 3:26PM EDT2023-08-1837.9437.9038.25+0.64+1.72%131,35743.67%
AAPL230915C001450002023-06-02 3:05PM EDT2023-09-1538.6538.8038.95+0.60+1.58%1813,04340.97%
AAPL231020C001450002023-06-02 3:01PM EDT2023-10-2039.9040.0040.20+0.75+1.92%51,81140.39%
AAPL231117C001450002023-06-01 11:01AM EDT2023-11-1740.1741.0041.25+0.74+1.88%19340.33%
AAPL231215C001450002023-06-02 3:24PM EDT2023-12-1542.0841.9542.15+1.00+2.43%222,72439.95%
AAPL240119C001450002023-06-02 1:08PM EDT2024-01-1943.2043.0543.30+0.68+1.60%3012,93339.76%
AAPL240315C001450002023-06-02 1:09PM EDT2024-03-1544.9744.8545.15+0.67+1.51%101,07739.75%
AAPL240621C001450002023-06-02 2:56PM EDT2024-06-2147.5047.6047.90+0.50+1.06%253,48439.34%
AAPL240920C001450002023-06-02 2:32PM EDT2024-09-2049.7449.2050.85+0.83+1.70%3514940.05%
AAPL241220C001450002023-05-25 11:49AM EDT2024-12-2045.4651.5553.650.00-15340.67%
AAPL250117C001450002023-06-02 2:50PM EDT2025-01-1752.5152.7053.30+0.50+0.96%105,05139.22%
AAPL250620C001450002023-06-01 2:45PM EDT2025-06-2055.4555.5556.700.00-7255839.11%
AAPL251219C001450002023-06-02 9:42AM EDT2025-12-1958.3158.7559.55+0.29+0.50%172638.18%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P001450002023-06-02 2:53PM EDT2023-06-020.010.000.000.00-122,78550.00%
AAPL230609P001450002023-06-02 3:32PM EDT2023-06-090.020.010.02-0.01-33.33%2901,77255.47%
AAPL230616P001450002023-06-02 3:36PM EDT2023-06-160.080.070.080.00-1,33737,32049.81%
AAPL230623P001450002023-06-02 12:33PM EDT2023-06-230.090.080.10-0.01-10.00%402,43142.38%
AAPL230630P001450002023-06-02 1:44PM EDT2023-06-300.120.110.12-0.03-20.00%3041,98737.89%
AAPL230707P001450002023-06-02 2:31PM EDT2023-07-070.150.140.15-0.02-11.76%2015735.25%
AAPL230721P001450002023-06-02 3:32PM EDT2023-07-210.230.220.23-0.06-20.69%707032.08%
AAPL230818P001450002023-06-02 1:16PM EDT2023-08-180.690.650.67-0.12-14.81%2064,70131.67%
AAPL230915P001450002023-06-02 3:19PM EDT2023-09-151.031.021.05-0.21-16.94%46126,68330.23%
AAPL231020P001450002023-06-02 3:18PM EDT2023-10-201.561.551.58-0.23-12.85%466,30629.25%
AAPL231117P001450002023-06-02 3:12PM EDT2023-11-172.202.162.21-0.30-12.00%721,86829.54%
AAPL231215P001450002023-06-02 3:21PM EDT2023-12-152.632.592.65-0.37-12.33%448,23629.01%
AAPL240119P001450002023-06-02 3:23PM EDT2024-01-193.053.053.10-0.35-10.29%1,05527,88428.21%
AAPL240315P001450002023-06-02 2:34PM EDT2024-03-154.064.004.10-0.89-17.98%196,47728.03%
AAPL240621P001450002023-06-02 3:23PM EDT2024-06-215.355.355.50-0.50-8.55%40027.24%
AAPL240920P001450002023-06-02 12:04PM EDT2024-09-206.756.556.70-0.43-5.99%164826.70%
AAPL241220P001450002023-06-02 3:15PM EDT2024-12-207.817.657.90-0.78-9.08%1022926.39%
AAPL250117P001450002023-06-02 12:51PM EDT2025-01-178.108.008.20-0.73-8.27%697,56926.23%
AAPL250620P001450002023-06-02 2:15PM EDT2025-06-209.769.509.80-0.34-3.37%53,66325.53%
AAPL251219P001450002023-06-02 12:20PM EDT2025-12-1911.3010.8511.55-0.65-5.44%574024.95%