AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:125.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230609C001250002023-06-02 3:12PM EDT2023-06-0955.7954.9556.50+0.87+1.58%639154.69%
AAPL230616C001250002023-06-02 3:56PM EDT2023-06-1656.1355.9556.60+1.43+2.61%1291,90599.51%
AAPL230630C001250002023-06-02 10:06AM EDT2023-06-3055.6056.1556.90+2.40+4.51%13677.98%
AAPL230721C001250002023-05-31 10:44AM EDT2023-07-2153.8556.5557.300.00-101,38465.75%
AAPL230818C001250002023-06-02 3:32PM EDT2023-08-1857.1057.0557.85+1.90+3.44%6011258.01%
AAPL230915C001250002023-06-02 2:06PM EDT2023-09-1557.2757.4558.30+4.52+8.57%553,05052.95%
AAPL231020C001250002023-06-02 12:14PM EDT2023-10-2058.4058.2559.20+4.35+8.05%119550.82%
AAPL231117C001250002023-05-22 10:55AM EDT2023-11-1752.8558.8560.100.00-22552.68%
AAPL231215C001250002023-05-31 1:37PM EDT2023-12-1558.3059.3560.550.00-347650.51%
AAPL240119C001250002023-06-01 2:34PM EDT2024-01-1959.7860.0061.950.00-759,34351.23%
AAPL240315C001250002023-06-02 11:44AM EDT2024-03-1561.9561.3562.55+2.48+4.17%33894247.68%
AAPL240621C001250002023-06-01 2:20PM EDT2024-06-2164.0063.2565.40+0.56+0.88%11,20747.76%
AAPL240920C001250002023-06-02 9:32AM EDT2024-09-2066.4565.0067.05+7.30+12.34%16346.19%
AAPL241220C001250002023-05-15 2:23PM EDT2024-12-2059.5566.3068.950.00-2645.63%
AAPL250117C001250002023-06-02 3:56PM EDT2025-01-1768.1566.8069.75+0.88+1.31%71,39645.88%
AAPL250620C001250002023-05-26 11:46AM EDT2025-06-2066.4569.1071.000.00-134342.73%
AAPL251219C001250002023-06-02 1:25PM EDT2025-12-1972.7371.0574.95+0.23+0.32%422843.43%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230609P001250002023-06-01 3:15PM EDT2023-06-090.010.000.010.00-390587.50%
AAPL230616P001250002023-06-02 3:47PM EDT2023-06-160.020.020.03-0.01-33.33%45035,38071.09%
AAPL230623P001250002023-06-02 12:08PM EDT2023-06-230.040.000.040.00-467856.64%
AAPL230630P001250002023-06-02 1:42PM EDT2023-06-300.050.040.05-0.01-16.67%413253.52%
AAPL230707P001250002023-06-01 10:07AM EDT2023-07-070.090.050.070.00-101350.39%
AAPL230721P001250002023-06-02 3:24PM EDT2023-07-210.080.080.10-0.03-27.27%27815,84644.63%
AAPL230818P001250002023-06-02 2:48PM EDT2023-08-180.230.230.24-0.04-14.81%203,45440.38%
AAPL230915P001250002023-06-02 3:54PM EDT2023-09-150.380.360.39-0.06-13.64%36012,35737.50%
AAPL231020P001250002023-06-02 2:02PM EDT2023-10-200.590.560.60-0.06-9.23%324,88735.18%
AAPL231117P001250002023-06-02 3:29PM EDT2023-11-170.880.850.89-0.09-9.28%493834.83%
AAPL231215P001250002023-06-02 3:20PM EDT2023-12-151.101.031.12-0.20-15.38%8921,15733.94%
AAPL240119P001250002023-06-02 3:57PM EDT2024-01-191.331.311.36-0.19-12.50%20723,72832.72%
AAPL240315P001250002023-06-02 1:01PM EDT2024-03-151.991.872.00-0.14-6.57%26,04332.38%
AAPL240621P001250002023-06-02 3:59PM EDT2024-06-212.752.692.92-0.29-9.54%9245,04031.14%
AAPL240920P001250002023-06-02 3:14PM EDT2024-09-203.603.353.70-0.23-6.01%644130.15%
AAPL241220P001250002023-06-01 11:22AM EDT2024-12-204.554.154.75-0.20-4.21%121330.05%
AAPL250117P001250002023-06-02 11:31AM EDT2025-01-174.804.354.90-0.20-4.00%2914,91229.66%
AAPL250620P001250002023-06-02 12:40PM EDT2025-06-205.805.606.15-0.95-14.07%12,27828.74%
AAPL251219P001250002023-06-02 3:09PM EDT2025-12-196.956.407.40-0.30-4.14%343027.73%