Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00100000 | 2024-03-14 3:48PM EDT | 100.00 | 73.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL240322C00105000 | 2024-03-15 3:28PM EDT | 105.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240322C00110000 | 2024-03-15 3:36PM EDT | 110.00 | 62.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240322C00115000 | 2024-03-15 3:34PM EDT | 115.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
AAPL240322C00120000 | 2024-03-18 9:55AM EDT | 120.00 | 57.13 | 0.00 | 0.00 | +5.18 | +9.97% | 2 | 0 | 0.00% |
AAPL240322C00125000 | 2024-03-18 12:03PM EDT | 125.00 | 50.72 | 0.00 | 0.00 | +3.99 | +8.54% | 5 | 0 | 0.00% |
AAPL240322C00130000 | 2024-03-15 3:10PM EDT | 130.00 | 41.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240322C00135000 | 2024-03-14 11:33AM EDT | 135.00 | 38.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240322C00140000 | 2024-03-18 12:03PM EDT | 140.00 | 35.75 | 0.00 | 0.00 | +4.04 | +12.74% | 3 | 0 | 0.00% |
AAPL240322C00145000 | 2024-03-15 10:05AM EDT | 145.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240322C00146000 | 2024-03-12 9:32AM EDT | 146.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240322C00147000 | 2024-03-18 11:41AM EDT | 147.00 | 29.35 | 0.00 | 0.00 | +3.85 | +15.10% | 6 | 0 | 0.00% |
AAPL240322C00148000 | 2024-03-18 9:45AM EDT | 148.00 | 29.15 | 0.00 | 0.00 | +5.20 | +21.71% | 4 | 0 | 0.00% |
AAPL240322C00149000 | 2024-03-18 9:45AM EDT | 149.00 | 28.30 | 0.00 | 0.00 | +5.71 | +25.28% | 4 | 0 | 0.00% |
AAPL240322C00150000 | 2024-03-18 2:31PM EDT | 150.00 | 25.65 | 0.00 | 0.00 | +4.18 | +19.47% | 45 | 0 | 0.00% |
AAPL240322C00152500 | 2024-03-18 3:28PM EDT | 152.50 | 22.70 | 0.00 | 0.00 | +3.70 | +19.47% | 19 | 0 | 0.00% |
AAPL240322C00155000 | 2024-03-18 3:57PM EDT | 155.00 | 18.85 | 0.00 | 0.00 | +1.76 | +10.30% | 13 | 0 | 0.00% |
AAPL240322C00157500 | 2024-03-18 3:54PM EDT | 157.50 | 16.80 | 0.00 | 0.00 | +2.44 | +16.99% | 43 | 0 | 0.00% |
AAPL240322C00160000 | 2024-03-18 3:59PM EDT | 160.00 | 14.50 | 0.00 | 0.00 | +1.70 | +13.28% | 422 | 0 | 0.00% |
AAPL240322C00162500 | 2024-03-18 3:58PM EDT | 162.50 | 11.40 | 0.00 | 0.00 | +1.55 | +15.74% | 50 | 0 | 0.00% |
AAPL240322C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 8.90 | 0.00 | 0.00 | +1.04 | +13.23% | 4,033 | 0 | 0.00% |
AAPL240322C00167500 | 2024-03-18 3:54PM EDT | 167.50 | 7.00 | 0.00 | 0.00 | +1.32 | +23.24% | 643 | 0 | 0.00% |
AAPL240322C00170000 | 2024-03-18 3:59PM EDT | 170.00 | 4.40 | 0.00 | 0.00 | +0.68 | +18.28% | 3,658 | 0 | 0.00% |
AAPL240322C00172500 | 2024-03-18 3:59PM EDT | 172.50 | 2.62 | 0.00 | 0.00 | +0.49 | +23.00% | 13,122 | 0 | 0.00% |
AAPL240322C00175000 | 2024-03-18 3:59PM EDT | 175.00 | 1.32 | 0.00 | 0.00 | +0.27 | +25.71% | 66,921 | 0 | 1.56% |
AAPL240322C00177500 | 2024-03-18 3:59PM EDT | 177.50 | 0.58 | 0.00 | 0.00 | +0.13 | +28.89% | 87,104 | 0 | 6.25% |
AAPL240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | +0.03 | +14.29% | 106,181 | 0 | 6.25% |
AAPL240322C00182500 | 2024-03-18 3:59PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 29,447 | 0 | 12.50% |
AAPL240322C00185000 | 2024-03-18 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 21,447 | 0 | 12.50% |
AAPL240322C00187500 | 2024-03-18 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 5,685 | 0 | 12.50% |
AAPL240322C00190000 | 2024-03-18 3:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 8,156 | 0 | 25.00% |
AAPL240322C00192500 | 2024-03-18 3:54PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,549 | 0 | 25.00% |
AAPL240322C00195000 | 2024-03-18 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2,410 | 0 | 25.00% |
AAPL240322C00197500 | 2024-03-18 3:12PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
AAPL240322C00200000 | 2024-03-18 1:00PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 25.00% |
AAPL240322C00202500 | 2024-03-18 3:54PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AAPL240322C00205000 | 2024-03-18 1:04PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
AAPL240322C00210000 | 2024-03-18 2:09PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
AAPL240322C00215000 | 2024-03-18 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240322C00220000 | 2024-03-15 2:29PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
AAPL240322C00225000 | 2024-03-15 3:33PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240322C00230000 | 2024-03-15 3:46PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
AAPL240322C00235000 | 2024-03-13 1:20PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240322C00240000 | 2024-02-26 11:29AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
AAPL240322C00245000 | 2024-03-15 10:48AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
AAPL240322C00255000 | 2024-02-09 3:43PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 115.63% |
AAPL240322C00260000 | 2024-03-18 3:02PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240322C00265000 | 2024-03-18 3:00PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00100000 | 2024-03-14 10:03AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240322P00105000 | 2024-03-18 10:09AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
AAPL240322P00110000 | 2024-03-08 11:19AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240322P00115000 | 2024-03-15 3:27PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240322P00120000 | 2024-03-11 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
AAPL240322P00125000 | 2024-03-15 10:53AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
AAPL240322P00130000 | 2024-03-15 3:17PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
AAPL240322P00135000 | 2024-03-15 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
AAPL240322P00140000 | 2024-03-18 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 105 | 0 | 50.00% |
AAPL240322P00145000 | 2024-03-18 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1,026 | 0 | 50.00% |
AAPL240322P00146000 | 2024-03-18 3:47PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 209 | 0 | 50.00% |
AAPL240322P00147000 | 2024-03-18 9:30AM EDT | 147.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 1 | 0 | 25.00% |
AAPL240322P00148000 | 2024-03-15 3:32PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
AAPL240322P00149000 | 2024-03-18 2:16PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 12 | 0 | 25.00% |
AAPL240322P00150000 | 2024-03-18 3:58PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 773 | 0 | 25.00% |
AAPL240322P00152500 | 2024-03-18 3:40PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 235 | 0 | 25.00% |
AAPL240322P00155000 | 2024-03-18 3:58PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 295 | 0 | 25.00% |
AAPL240322P00157500 | 2024-03-18 3:50PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 1,600 | 0 | 25.00% |
AAPL240322P00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 1,421 | 0 | 25.00% |
AAPL240322P00162500 | 2024-03-18 3:59PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 2,008 | 0 | 12.50% |
AAPL240322P00165000 | 2024-03-18 3:59PM EDT | 165.00 | 0.14 | 0.00 | 0.00 | -0.11 | -44.00% | 7,207 | 0 | 12.50% |
AAPL240322P00167500 | 2024-03-18 3:59PM EDT | 167.50 | 0.24 | 0.00 | 0.00 | -0.22 | -47.83% | 5,696 | 0 | 6.25% |
AAPL240322P00170000 | 2024-03-18 3:59PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | -0.40 | -42.11% | 30,419 | 0 | 6.25% |
AAPL240322P00172500 | 2024-03-18 3:59PM EDT | 172.50 | 1.22 | 0.00 | 0.00 | -0.63 | -34.05% | 28,142 | 0 | 1.56% |
AAPL240322P00175000 | 2024-03-18 3:59PM EDT | 175.00 | 2.40 | 0.00 | 0.00 | -0.90 | -27.27% | 57,246 | 0 | 0.00% |
AAPL240322P00177500 | 2024-03-18 3:59PM EDT | 177.50 | 4.29 | 0.00 | 0.00 | -1.16 | -21.28% | 19,512 | 0 | 0.00% |
AAPL240322P00180000 | 2024-03-18 3:59PM EDT | 180.00 | 6.50 | 0.00 | 0.00 | -1.05 | -13.91% | 2,252 | 0 | 0.00% |
AAPL240322P00182500 | 2024-03-18 3:54PM EDT | 182.50 | 8.50 | 0.00 | 0.00 | -2.28 | -21.15% | 735 | 0 | 0.00% |
AAPL240322P00185000 | 2024-03-18 3:59PM EDT | 185.00 | 11.10 | 0.00 | 0.00 | -1.54 | -12.18% | 345 | 0 | 0.00% |
AAPL240322P00187500 | 2024-03-18 3:53PM EDT | 187.50 | 13.20 | 0.00 | 0.00 | -3.46 | -20.77% | 45 | 0 | 0.00% |
AAPL240322P00190000 | 2024-03-18 3:50PM EDT | 190.00 | 15.15 | 0.00 | 0.00 | -3.45 | -18.55% | 7 | 0 | 0.00% |
AAPL240322P00192500 | 2024-03-18 1:12PM EDT | 192.50 | 17.55 | 0.00 | 0.00 | -1.70 | -8.83% | 2 | 0 | 0.00% |
AAPL240322P00195000 | 2024-03-18 1:51PM EDT | 195.00 | 19.90 | 0.00 | 0.00 | -4.01 | -16.77% | 3 | 0 | 0.00% |
AAPL240322P00197500 | 2024-03-05 12:28PM EDT | 197.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240322P00200000 | 2024-03-18 3:50PM EDT | 200.00 | 25.15 | 0.00 | 0.00 | -2.55 | -9.21% | 9 | 0 | 0.00% |
AAPL240322P00202500 | 2024-03-18 3:52PM EDT | 202.50 | 28.02 | 0.00 | 0.00 | -2.78 | -9.03% | 6 | 0 | 0.00% |
AAPL240322P00205000 | 2024-03-18 1:17PM EDT | 205.00 | 30.10 | 0.00 | 0.00 | -3.05 | -9.20% | 121 | 0 | 0.00% |
AAPL240322P00210000 | 2024-02-29 4:52PM EDT | 210.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240322P00215000 | 2024-02-28 4:47PM EDT | 215.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL240322P00220000 | 2024-03-14 3:20PM EDT | 220.00 | 47.59 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
AAPL240322P00225000 | 2024-02-29 4:52PM EDT | 225.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240322P00265000 | 2024-03-15 11:29AM EDT | 265.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |