Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 12,707 | 25,326 | 19.24% |
AAPL240412C00180000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.36 | 0.39 | 0.41 | -0.32 | -47.06% | 3,572 | 10,166 | 20.09% |
AAPL240419C00180000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.66 | 0.66 | 0.73 | -0.45 | -40.54% | 10,794 | 46,211 | 19.95% |
AAPL240426C00180000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 1.10 | 1.11 | 1.16 | -0.49 | -30.82% | 3,600 | 23,957 | 20.66% |
AAPL240503C00180000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 2.35 | 2.21 | 2.35 | -0.53 | -18.40% | 4,378 | 1,922 | 25.49% |
AAPL240517C00180000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 3.00 | 2.95 | 3.10 | -0.65 | -17.81% | 2,509 | 28,470 | 25.02% |
AAPL240621C00180000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 4.98 | 4.80 | 5.00 | -0.59 | -10.59% | 2,504 | 27,760 | 25.43% |
AAPL240719C00180000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 5.95 | 5.90 | 6.10 | -0.85 | -12.50% | 413 | 4,836 | 25.08% |
AAPL240816C00180000 | 2024-03-28 3:55PM EDT | 2024-08-16 | 7.45 | 7.60 | 7.70 | -0.80 | -9.70% | 218 | 2,876 | 26.33% |
AAPL240920C00180000 | 2024-03-28 3:51PM EDT | 2024-09-20 | 9.00 | 8.90 | 9.05 | -0.55 | -5.76% | 229 | 14,245 | 26.46% |
AAPL241018C00180000 | 2024-03-28 3:51PM EDT | 2024-10-18 | 9.85 | 9.95 | 10.10 | -0.80 | -7.51% | 209 | 1,935 | 26.65% |
AAPL241115C00180000 | 2024-03-28 3:10PM EDT | 2024-11-15 | 11.45 | 11.05 | 11.50 | -0.75 | -6.15% | 75 | 662 | 27.58% |
AAPL241220C00180000 | 2024-03-28 3:41PM EDT | 2024-12-20 | 12.65 | 12.70 | 12.80 | -0.85 | -6.30% | 187 | 9,290 | 27.94% |
AAPL250117C00180000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 13.63 | 13.30 | 13.80 | -0.77 | -5.35% | 335 | 21,577 | 28.21% |
AAPL250321C00180000 | 2024-03-28 3:02PM EDT | 2025-03-21 | 16.00 | 15.50 | 16.10 | -0.80 | -4.76% | 26 | 1,795 | 29.00% |
AAPL250620C00180000 | 2024-03-28 3:40PM EDT | 2025-06-20 | 19.15 | 18.45 | 19.20 | -0.55 | -2.79% | 94 | 4,855 | 29.98% |
AAPL250919C00180000 | 2024-03-28 1:51PM EDT | 2025-09-19 | 22.00 | 20.65 | 22.40 | +0.06 | +0.27% | 6 | 332 | 31.19% |
AAPL251219C00180000 | 2024-03-28 2:40PM EDT | 2025-12-19 | 24.23 | 23.70 | 26.10 | -0.30 | -1.22% | 6 | 8,195 | 32.98% |
AAPL260116C00180000 | 2024-03-28 3:07PM EDT | 2026-01-16 | 25.14 | 24.20 | 26.60 | -0.61 | -2.37% | 552 | 4,756 | 32.82% |
AAPL260618C00180000 | 2024-03-28 1:47PM EDT | 2026-06-18 | 28.46 | 26.80 | 29.45 | -1.04 | -3.53% | 21 | 1,141 | 32.38% |
AAPL261218C00180000 | 2024-03-28 3:57PM EDT | 2026-12-18 | 32.16 | 30.00 | 32.75 | -1.51 | -4.48% | 126 | 167 | 32.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405P00180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 8.20 | 6.55 | 9.05 | +1.40 | +20.59% | 257 | 359 | 29.76% |
AAPL240412P00180000 | 2024-03-28 3:48PM EDT | 2024-04-12 | 8.31 | 7.35 | 9.00 | +1.35 | +19.40% | 122 | 11,192 | 21.07% |
AAPL240419P00180000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 8.80 | 8.40 | 9.15 | +1.38 | +18.60% | 312 | 34,445 | 18.98% |
AAPL240426P00180000 | 2024-03-28 3:53PM EDT | 2024-04-26 | 8.76 | 8.60 | 8.80 | +1.21 | +16.03% | 198 | 497 | 13.04% |
AAPL240503P00180000 | 2024-03-28 3:00PM EDT | 2024-05-03 | 9.40 | 9.55 | 10.45 | +0.83 | +9.68% | 11 | 341 | 23.17% |
AAPL240517P00180000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 10.02 | 10.25 | 10.90 | +0.82 | +8.91% | 103 | 9,360 | 21.78% |
AAPL240621P00180000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 11.60 | 11.25 | 12.00 | +1.30 | +12.62% | 96 | 51,408 | 20.48% |
AAPL240719P00180000 | 2024-03-28 3:40PM EDT | 2024-07-19 | 11.75 | 11.80 | 13.05 | +0.73 | +6.62% | 16 | 11,959 | 20.75% |
AAPL240816P00180000 | 2024-03-28 2:35PM EDT | 2024-08-16 | 12.95 | 12.65 | 12.85 | +1.08 | +9.10% | 35 | 7,469 | 18.08% |
AAPL240920P00180000 | 2024-03-27 11:44AM EDT | 2024-09-20 | 13.74 | 13.30 | 13.45 | +0.71 | +5.45% | 1 | 22,782 | 17.53% |
AAPL241018P00180000 | 2024-03-28 3:42PM EDT | 2024-10-18 | 13.85 | 13.85 | 14.50 | +0.58 | +4.37% | 19 | 1,098 | 18.44% |
AAPL241115P00180000 | 2024-03-27 10:33AM EDT | 2024-11-15 | 14.55 | 14.70 | 15.30 | 0.00 | - | 3 | 364 | 18.81% |
AAPL241220P00180000 | 2024-03-28 11:36AM EDT | 2024-12-20 | 15.80 | 15.40 | 15.80 | +0.60 | +3.95% | 88 | 15,039 | 18.42% |
AAPL250117P00180000 | 2024-03-28 3:17PM EDT | 2025-01-17 | 15.64 | 15.80 | 16.20 | +0.64 | +4.27% | 203 | 49,412 | 18.19% |
AAPL250321P00180000 | 2024-03-28 3:29PM EDT | 2025-03-21 | 16.64 | 16.80 | 17.35 | -0.91 | -5.19% | 173 | 1,389 | 18.24% |
AAPL250620P00180000 | 2024-03-28 10:53AM EDT | 2025-06-20 | 19.09 | 18.25 | 18.80 | +1.05 | +5.82% | 12 | 6,596 | 18.23% |
AAPL250919P00180000 | 2024-03-27 11:37AM EDT | 2025-09-19 | 19.49 | 19.35 | 20.55 | 0.00 | - | 3 | 288 | 18.74% |
AAPL251219P00180000 | 2024-03-27 10:05AM EDT | 2025-12-19 | 20.60 | 20.70 | 21.75 | 0.00 | - | 10 | 5,636 | 18.68% |
AAPL260116P00180000 | 2024-03-27 3:20PM EDT | 2026-01-16 | 20.90 | 20.90 | 21.85 | 0.00 | - | 160 | 3,155 | 18.39% |
AAPL260618P00180000 | 2024-03-27 3:24PM EDT | 2026-06-18 | 22.55 | 22.20 | 23.80 | 0.00 | - | 3 | 847 | 18.49% |
AAPL261218P00180000 | 2024-03-27 3:36PM EDT | 2026-12-18 | 24.10 | 22.00 | 26.50 | 0.00 | - | 12 | 27 | 19.10% |