AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C001650002023-06-01 3:42PM EDT2023-06-0214.9315.0015.25+2.33+18.49%1,1575,77876.56%
AAPL230609C001650002023-06-01 3:57PM EDT2023-06-0915.2615.1515.85+2.66+21.11%665,47050.34%
AAPL230616C001650002023-06-01 3:57PM EDT2023-06-1615.6215.6016.10+2.67+20.62%59474,23440.14%
AAPL230623C001650002023-06-01 3:49PM EDT2023-06-2315.6515.8516.35+1.15+7.93%51689735.67%
AAPL230630C001650002023-06-01 3:19PM EDT2023-06-3016.2616.2516.75+1.08+7.11%2929534.31%
AAPL230707C001650002023-06-01 3:59PM EDT2023-07-0716.6616.6017.20+0.78+4.91%58833.83%
AAPL230721C001650002023-06-01 3:59PM EDT2023-07-2117.4717.4017.75+0.47+2.76%27416,76231.64%
AAPL230818C001650002023-06-01 3:54PM EDT2023-08-1819.4519.3519.55+1.65+9.27%1739,92432.39%
AAPL230915C001650002023-06-01 3:58PM EDT2023-09-1520.8020.7020.90+1.85+9.76%23511,27732.02%
AAPL231020C001650002023-06-01 3:07PM EDT2023-10-2022.5522.5522.95+1.83+8.83%514,24933.12%
AAPL231117C001650002023-06-01 3:49PM EDT2023-11-1723.9024.1524.50+0.28+1.19%902,68533.87%
AAPL231215C001650002023-06-01 3:14PM EDT2023-12-1525.1025.3525.85+0.55+2.24%196,05934.24%
AAPL240119C001650002023-06-01 3:59PM EDT2024-01-1926.8026.7027.00+0.70+2.68%6618,55533.79%
AAPL240315C001650002023-06-01 3:14PM EDT2024-03-1528.9729.0029.55+1.48+5.38%121,83334.74%
AAPL240621C001650002023-06-01 3:38PM EDT2024-06-2132.1232.4032.70+0.32+1.01%265,15234.68%
AAPL240920C001650002023-06-01 1:18PM EDT2024-09-2035.3735.1535.95+0.57+1.64%235635.52%
AAPL241220C001650002023-06-01 12:36PM EDT2024-12-2038.0037.7538.65+0.45+1.20%126135.84%
AAPL250117C001650002023-06-01 3:17PM EDT2025-01-1738.5638.4039.00+0.86+2.28%435,25835.40%
AAPL250620C001650002023-06-01 3:52PM EDT2025-06-2041.8041.7042.40+1.15+2.83%4486435.16%
AAPL251219C001650002023-06-01 12:18PM EDT2025-12-1945.7445.3546.35-3.76-7.60%12,55235.32%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P001650002023-06-01 3:57PM EDT2023-06-020.020.010.02-0.01-33.33%64811,98968.75%
AAPL230609P001650002023-06-01 3:58PM EDT2023-06-090.130.120.13-0.13-50.00%3,5745,49233.30%
AAPL230616P001650002023-06-01 3:59PM EDT2023-06-160.340.320.34-0.17-33.33%3,31791,96329.74%
AAPL230623P001650002023-06-01 3:59PM EDT2023-06-230.480.470.49-0.29-37.66%2,5114,62626.88%
AAPL230630P001650002023-06-01 3:59PM EDT2023-06-300.680.670.69-0.35-33.98%1,8063,89425.71%
AAPL230707P001650002023-06-01 3:57PM EDT2023-07-070.880.860.89-0.35-28.46%21556724.90%
AAPL230721P001650002023-06-01 3:59PM EDT2023-07-211.341.331.34-0.44-24.72%2,64528,71924.18%
AAPL230818P001650002023-06-01 3:59PM EDT2023-08-182.792.772.83-0.56-16.72%5919,46626.05%
AAPL230915P001650002023-06-01 3:59PM EDT2023-09-153.683.603.70-0.57-13.41%46512,31125.32%
AAPL231020P001650002023-06-01 3:48PM EDT2023-10-204.764.654.80-0.69-12.66%883,82525.04%
AAPL231117P001650002023-06-01 3:54PM EDT2023-11-175.905.755.90-0.60-9.23%1981,84325.59%
AAPL231215P001650002023-06-01 3:54PM EDT2023-12-156.656.506.60-0.55-7.64%3036,81725.27%
AAPL240119P001650002023-06-01 3:04PM EDT2024-01-197.247.157.30-0.41-5.36%31528,47124.71%
AAPL240315P001650002023-06-01 3:53PM EDT2024-03-158.678.508.65-0.63-6.77%36189724.61%
AAPL240621P001650002023-06-01 3:25PM EDT2024-06-2110.5010.4010.60-0.40-3.67%1564,14224.24%
AAPL240920P001650002023-05-31 2:32PM EDT2024-09-2012.3611.5012.150.00-9028823.91%
AAPL241220P001650002023-06-01 1:57PM EDT2024-12-2013.6312.9513.70-0.18-1.30%762823.83%
AAPL250117P001650002023-06-01 1:44PM EDT2025-01-1714.0013.7514.00-0.55-3.78%136,14923.62%
AAPL250620P001650002023-06-01 2:59PM EDT2025-06-2015.6515.5515.95-1.81-10.37%61,07123.14%
AAPL251219P001650002023-06-01 3:38PM EDT2025-12-1918.0017.5018.05-0.45-2.44%2767022.77%