AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:135.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230602C001350002023-06-02 3:34PM EDT2023-06-0245.7545.9046.00+1.00+2.23%206350.00%
AAPL230609C001350002023-06-02 2:50PM EDT2023-06-0945.6544.8047.25+0.77+1.72%133086.33%
AAPL230616C001350002023-06-02 3:32PM EDT2023-06-1645.9945.4046.45+0.84+1.86%745,91885.25%
AAPL230623C001350002023-06-02 12:05PM EDT2023-06-2346.3144.4048.20+1.44+3.21%271465.87%
AAPL230630C001350002023-06-02 12:42PM EDT2023-06-3046.4744.5546.70+1.40+3.11%3766.65%
AAPL230721C001350002023-06-02 2:07PM EDT2023-07-2146.2646.3047.85+0.67+1.47%562,48055.69%
AAPL230818C001350002023-06-02 2:30PM EDT2023-08-1847.1547.3047.85+0.75+1.62%21,27751.10%
AAPL230915C001350002023-06-02 11:13AM EDT2023-09-1548.0047.3548.50+0.75+1.59%243,77747.78%
AAPL231020C001350002023-06-02 11:39AM EDT2023-10-2049.0848.8549.50+0.78+1.61%1041446.08%
AAPL231117C001350002023-06-02 3:17PM EDT2023-11-1750.1050.0550.70+0.95+1.93%253046.67%
AAPL231215C001350002023-06-01 12:42PM EDT2023-12-1550.4349.7551.10+0.33+0.66%32,34944.56%
AAPL240119C001350002023-06-02 3:44PM EDT2024-01-1951.8351.7552.30+0.91+1.79%299,12244.60%
AAPL240315C001350002023-06-01 2:34PM EDT2024-03-1552.5351.8053.60+0.20+0.38%289043.29%
AAPL240621C001350002023-06-02 11:59AM EDT2024-06-2155.8855.6555.95+1.28+2.34%355,12342.23%
AAPL240920C001350002023-05-31 1:30PM EDT2024-09-2056.4557.4558.100.00-43941.79%
AAPL241220C001350002023-05-23 10:18AM EDT2024-12-2059.9058.5561.20+6.30+11.75%11943.16%
AAPL250117C001350002023-06-01 11:09AM EDT2025-01-1760.2959.7060.95+1.69+2.88%111,18941.75%
AAPL250620C001350002023-05-31 1:31PM EDT2025-06-2061.6561.3564.85+0.10+0.16%416242.41%
AAPL251219C001350002023-06-02 12:05PM EDT2025-12-1965.5865.5067.90+0.46+0.71%1320141.62%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230602P001350002023-06-02 10:04AM EDT2023-06-020.010.000.010.00-92,460181.25%
AAPL230609P001350002023-06-02 12:34PM EDT2023-06-090.010.000.010.00-961,42165.63%
AAPL230616P001350002023-06-02 3:49PM EDT2023-06-160.040.040.05-0.02-33.33%33249,96859.18%
AAPL230623P001350002023-06-02 2:27PM EDT2023-06-230.050.050.070.00-1129250.59%
AAPL230630P001350002023-06-02 2:25PM EDT2023-06-300.090.070.08-0.01-10.00%3591545.70%
AAPL230707P001350002023-06-01 9:50AM EDT2023-07-070.130.080.100.00-13442.29%
AAPL230721P001350002023-06-02 3:30PM EDT2023-07-210.140.130.14-0.02-12.50%11712,77037.70%
AAPL230818P001350002023-06-02 2:05PM EDT2023-08-180.390.370.38-0.06-13.33%2,9549,66135.52%
AAPL230915P001350002023-06-02 3:45PM EDT2023-09-150.610.600.62-0.10-14.08%38611,60833.50%
AAPL231020P001350002023-06-02 3:13PM EDT2023-10-200.950.920.96-0.12-11.21%3766,44731.96%
AAPL231117P001350002023-06-02 1:40PM EDT2023-11-171.441.351.40-0.12-7.69%252,14132.01%
AAPL231215P001350002023-06-02 3:41PM EDT2023-12-151.721.681.72-0.24-12.24%4031,29331.30%
AAPL240119P001350002023-06-02 1:46PM EDT2024-01-192.102.012.04-0.22-9.48%3426,02330.25%
AAPL240315P001350002023-06-02 3:19PM EDT2024-03-152.802.742.82-0.30-9.68%311,52729.92%
AAPL240621P001350002023-06-02 2:46PM EDT2024-06-213.903.704.05-0.35-8.24%309,48229.16%
AAPL240920P001350002023-06-02 11:09AM EDT2024-09-205.004.805.00-0.38-7.06%380128.34%
AAPL241220P001350002023-06-02 3:45PM EDT2024-12-205.955.856.00-0.55-8.46%55027.88%
AAPL250117P001350002023-06-02 11:40AM EDT2025-01-176.333.608.50-0.67-9.57%3314,46131.55%
AAPL250620P001350002023-06-01 3:12PM EDT2025-06-207.627.357.60-0.21-2.68%253426.77%
AAPL251219P001350002023-06-02 3:15PM EDT2025-12-198.908.459.00-0.40-4.30%1328225.90%