AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C000900002023-06-07 10:19AM EDT2023-06-0989.6990.6091.000.00-124421.09%
AAPL230616C000900002023-06-08 12:37PM EDT2023-06-1689.6090.5091.40-0.18-0.20%802,583217.19%
AAPL230721C000900002023-05-10 3:53PM EDT2023-07-2184.1490.5091.500.00-101,072100.39%
AAPL230818C000900002023-06-07 12:42PM EDT2023-08-1889.3591.2591.750.00-114690.94%
AAPL230915C000900002023-06-06 11:52AM EDT2023-09-1589.4791.3092.000.00-11,37179.59%
AAPL231020C000900002023-05-30 11:01AM EDT2023-10-2089.5391.8592.500.00-26074.73%
AAPL231117C000900002023-05-10 3:53PM EDT2023-11-1785.4492.0592.700.00-102169.91%
AAPL231215C000900002023-06-06 11:52AM EDT2023-12-1590.5292.3592.850.00-156166.43%
AAPL240119C000900002023-06-08 2:14PM EDT2024-01-1992.2592.9594.05-0.20-0.22%231,94267.10%
AAPL240315C000900002023-06-08 12:23PM EDT2024-03-1592.9592.7094.95-3.90-4.03%16961.82%
AAPL240621C000900002023-05-31 12:43PM EDT2024-06-2193.0094.5596.050.00-371,32559.42%
AAPL240920C000900002023-06-02 12:46PM EDT2024-09-2095.9694.9596.650.00-11055.09%
AAPL241220C000900002023-06-07 10:25AM EDT2024-12-2095.8195.7597.500.00-1352.91%
AAPL250117C000900002023-06-08 9:41AM EDT2025-01-1795.0395.8098.20-0.97-1.01%458952.70%
AAPL250620C000900002023-06-07 3:46PM EDT2025-06-2094.9596.9099.000.00-537051.71%
AAPL251219C000900002023-06-08 12:00PM EDT2025-12-1998.4697.80101.30+1.46+1.51%314050.94%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P000900002023-06-02 9:53AM EDT2023-06-090.010.000.010.00-25159293.75%
AAPL230616P000900002023-06-02 3:12PM EDT2023-06-160.010.000.010.00-7022,178137.50%
AAPL230623P000900002023-06-02 2:02PM EDT2023-06-230.010.000.010.00-2030103.13%
AAPL230630P000900002023-06-01 2:41PM EDT2023-06-300.010.000.010.00-110087.50%
AAPL230707P000900002023-06-02 10:48AM EDT2023-07-070.020.000.010.00-202075.00%
AAPL230721P000900002023-06-06 12:58PM EDT2023-07-210.010.010.020.00-262,40368.75%
AAPL230818P000900002023-06-05 12:57PM EDT2023-08-180.040.020.040.00-552257.42%
AAPL230915P000900002023-06-07 10:38AM EDT2023-09-150.080.060.070.00-203,42352.73%
AAPL231020P000900002023-06-07 9:30AM EDT2023-10-200.110.100.110.00-21,92448.34%
AAPL231117P000900002023-06-07 3:53PM EDT2023-11-170.150.150.170.00-352246.48%
AAPL231215P000900002023-06-08 3:42PM EDT2023-12-150.200.190.21-0.01-4.76%351,94144.24%
AAPL240119P000900002023-06-08 3:26PM EDT2024-01-190.260.260.27-0.01-3.70%5715,64242.14%
AAPL240315P000900002023-06-08 2:14PM EDT2024-03-150.420.320.47-0.02-4.55%1792641.14%
AAPL240621P000900002023-06-08 11:36AM EDT2024-06-210.690.580.70-0.06-8.00%41,90137.99%
AAPL240920P000900002023-06-07 9:34AM EDT2024-09-201.000.880.940.00-122936.07%
AAPL241220P000900002023-06-08 12:31PM EDT2024-12-201.241.111.43-0.11-8.15%225536.01%
AAPL250117P000900002023-06-05 1:11PM EDT2025-01-171.411.271.510.00-82,75035.57%
AAPL250620P000900002023-06-05 2:29PM EDT2025-06-201.881.562.030.00-87733.91%
AAPL251219P000900002023-06-06 11:37AM EDT2025-12-192.352.002.50-0.11-4.47%81,17532.00%