AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:80.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616C000800002023-05-24 9:43AM EDT2023-06-1692.7094.6596.300.00-21,148130.47%
AAPL230630C000800002023-05-23 10:07AM EDT2023-06-3093.3594.8596.750.00--1129.49%
AAPL230721C000800002023-05-05 10:39AM EDT2023-07-2194.2594.9096.950.00-194106.10%
AAPL230818C000800002023-05-08 3:40PM EDT2023-08-1894.2295.2596.900.00-78690.09%
AAPL230915C000800002023-05-10 3:58PM EDT2023-09-1594.5995.2097.200.00-7664280.32%
AAPL231020C000800002023-03-17 10:22AM EDT2023-10-2077.5586.3587.650.00-160.00%
AAPL231117C000800002023-05-12 2:35PM EDT2023-11-1793.2596.6598.100.00-1677.65%
AAPL231215C000800002023-05-10 3:52PM EDT2023-12-1595.4796.2098.350.00-174071.16%
AAPL240119C000800002023-05-24 2:59PM EDT2024-01-1994.0096.6599.000.00-101,70369.90%
AAPL240315C000800002023-05-18 9:44AM EDT2024-03-1596.0596.9599.550.00-135565.50%
AAPL240621C000800002023-05-22 12:18PM EDT2024-06-2198.0097.65100.900.00-71,18761.69%
AAPL240920C000800002023-05-22 10:25AM EDT2024-09-2099.0098.95101.250.00-11958.83%
AAPL241220C000800002023-05-24 3:25PM EDT2024-12-2097.3199.55102.000.00-35735856.26%
AAPL250117C000800002023-05-25 12:00PM EDT2025-01-1798.3099.70102.500.00-541755.98%
AAPL250620C000800002023-05-26 11:23AM EDT2025-06-20102.00100.30103.90+4.75+4.88%227052.70%
AAPL251219C000800002023-05-26 3:33PM EDT2025-12-19103.75101.35104.65+3.16+3.14%418953.19%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616P000800002023-05-25 11:31AM EDT2023-06-160.010.000.010.00-57,935106.25%
AAPL230721P000800002023-05-26 9:52AM EDT2023-07-210.020.020.03-0.01-33.33%13,69472.66%
AAPL230818P000800002023-05-26 12:16PM EDT2023-08-180.050.030.050.00-11,33562.11%
AAPL230915P000800002023-05-26 10:05AM EDT2023-09-150.080.050.08-0.01-11.11%11,78856.45%
AAPL231020P000800002023-05-22 3:47PM EDT2023-10-200.110.100.110.00-158551.95%
AAPL231117P000800002023-05-24 2:53PM EDT2023-11-170.210.140.180.00-7023550.20%
AAPL231215P000800002023-05-26 3:57PM EDT2023-12-150.230.190.23-0.04-14.81%42,00348.93%
AAPL240119P000800002023-05-26 3:18PM EDT2024-01-190.290.260.30-0.08-21.62%912,09846.92%
AAPL240315P000800002023-05-25 2:01PM EDT2024-03-150.450.360.440.00-1085144.78%
AAPL240621P000800002023-05-26 1:56PM EDT2024-06-210.600.350.87-0.12-16.67%33,55143.67%
AAPL240920P000800002023-05-26 2:45PM EDT2024-09-200.860.401.24-0.08-8.51%244542.19%
AAPL241220P000800002023-05-04 2:24PM EDT2024-12-201.700.671.780.00-4048741.86%
AAPL250117P000800002023-05-23 1:37PM EDT2025-01-171.340.801.910.00-11,50341.54%
AAPL250620P000800002023-05-23 1:38PM EDT2025-06-201.630.422.240.00-475738.50%
AAPL251219P000800002023-05-24 12:35PM EDT2025-12-192.201.003.300.00-218738.18%