Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00105000 | 2024-03-26 1:05PM EDT | 2024-03-28 | 66.33 | 66.75 | 67.10 | 0.00 | - | 2 | 7 | 506.64% |
AAPL240405C00105000 | 2024-03-27 9:37AM EDT | 2024-04-05 | 65.90 | 66.55 | 67.40 | 0.00 | - | 2 | 1 | 172.07% |
AAPL240412C00105000 | 2024-03-15 12:24PM EDT | 2024-04-12 | 66.79 | 66.90 | 67.45 | 0.00 | - | - | 2 | 137.50% |
AAPL240419C00105000 | 2024-03-05 4:24PM EDT | 2024-04-19 | 65.82 | 66.90 | 67.60 | 0.00 | - | 1 | 45 | 116.99% |
AAPL240517C00105000 | 2024-03-26 1:05PM EDT | 2024-05-17 | 67.11 | 67.00 | 68.15 | 0.00 | - | 2 | 3 | 84.57% |
AAPL240621C00105000 | 2024-03-27 11:46AM EDT | 2024-06-21 | 68.65 | 67.65 | 68.65 | 0.00 | - | 4 | 328 | 71.78% |
AAPL240719C00105000 | 2024-03-18 11:47AM EDT | 2024-07-19 | 73.04 | 68.20 | 69.25 | 0.00 | - | 1 | 2 | 67.24% |
AAPL240816C00105000 | 2024-02-08 3:33PM EDT | 2024-08-16 | 85.59 | 67.65 | 69.05 | 0.00 | - | 7 | 8 | 57.45% |
AAPL240920C00105000 | 2024-03-21 10:35AM EDT | 2024-09-20 | 71.76 | 68.35 | 69.90 | 0.00 | - | 1 | 728 | 56.42% |
AAPL241115C00105000 | 2024-03-27 10:17AM EDT | 2024-11-15 | 70.73 | 69.80 | 70.85 | 0.00 | - | 1 | 3 | 54.93% |
AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 2024-12-20 | 69.36 | 70.50 | 71.15 | 0.00 | - | 28 | 92 | 53.25% |
AAPL250117C00105000 | 2024-03-25 12:27PM EDT | 2025-01-17 | 70.05 | 71.00 | 71.85 | 0.00 | - | 1 | 769 | 52.89% |
AAPL250321C00105000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 70.00 | 70.00 | 73.70 | 0.00 | - | 40 | 147 | 55.05% |
AAPL250620C00105000 | 2024-03-22 11:26AM EDT | 2025-06-20 | 73.77 | 71.00 | 74.95 | 0.00 | - | 1 | 379 | 52.36% |
AAPL251219C00105000 | 2024-03-25 11:15AM EDT | 2025-12-19 | 74.55 | 75.50 | 76.30 | 0.00 | - | 5 | 175 | 46.98% |
AAPL260116C00105000 | 2024-03-25 1:31PM EDT | 2026-01-16 | 75.75 | 73.80 | 77.80 | 0.00 | - | 3 | 61 | 48.92% |
AAPL260618C00105000 | 2024-03-19 10:50AM EDT | 2026-06-18 | 81.02 | 75.55 | 79.50 | 0.00 | - | 1 | 119 | 47.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00105000 | 2024-03-14 9:59AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 318.75% |
AAPL240405P00105000 | 2024-03-21 10:03AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 109 | 98.44% |
AAPL240412P00105000 | 2024-03-18 11:23AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 79.69% |
AAPL240419P00105000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 1,411 | 62.50% |
AAPL240426P00105000 | 2024-03-28 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 1 | 57.81% |
AAPL240503P00105000 | 2024-03-26 12:42PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 59.77% |
AAPL240517P00105000 | 2024-03-25 2:59PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 560 | 50.20% |
AAPL240621P00105000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | 0.00 | - | 3 | 2,710 | 44.73% |
AAPL240719P00105000 | 2024-03-22 3:06PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.16 | 0.00 | - | 1 | 71 | 40.43% |
AAPL240816P00105000 | 2024-03-28 2:42PM EDT | 2024-08-16 | 0.20 | 0.16 | 0.24 | -0.05 | -20.00% | 5 | 65 | 38.43% |
AAPL240920P00105000 | 2024-03-27 2:18PM EDT | 2024-09-20 | 0.26 | 0.22 | 0.31 | 0.00 | - | 20 | 1,638 | 35.84% |
AAPL241018P00105000 | 2024-03-07 10:43AM EDT | 2024-10-18 | 0.45 | 0.24 | 0.40 | 0.00 | - | 2 | 14 | 34.74% |
AAPL241115P00105000 | 2024-03-26 3:14PM EDT | 2024-11-15 | 0.45 | 0.34 | 0.50 | 0.00 | - | 2 | 43 | 33.89% |
AAPL241220P00105000 | 2024-03-27 2:26PM EDT | 2024-12-20 | 0.53 | 0.50 | 0.61 | 0.00 | - | 5 | 460 | 32.78% |
AAPL250117P00105000 | 2024-03-27 12:46PM EDT | 2025-01-17 | 0.62 | 0.60 | 0.65 | 0.00 | - | 2 | 20,518 | 31.57% |
AAPL250321P00105000 | 2024-03-21 3:22PM EDT | 2025-03-21 | 0.98 | 0.74 | 0.94 | 0.00 | - | 10 | 68 | 30.86% |
AAPL250620P00105000 | 2024-03-27 3:13PM EDT | 2025-06-20 | 1.25 | 1.12 | 1.27 | 0.00 | - | 149 | 2,331 | 29.44% |
AAPL250919P00105000 | 2024-03-28 10:56AM EDT | 2025-09-19 | 1.62 | 1.39 | 1.66 | +0.05 | +3.18% | 31 | 224 | 28.60% |
AAPL251219P00105000 | 2024-03-28 10:53AM EDT | 2025-12-19 | 2.10 | 1.96 | 2.12 | +0.05 | +2.44% | 1 | 123 | 28.14% |
AAPL260116P00105000 | 2024-03-26 9:43AM EDT | 2026-01-16 | 2.29 | 2.09 | 2.29 | 0.00 | - | 1 | 328 | 28.11% |
AAPL260618P00105000 | 2024-03-26 2:17PM EDT | 2026-06-18 | 2.91 | 2.51 | 3.05 | 0.00 | - | 2 | 1,504 | 27.44% |