Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00210000 | 2024-03-25 9:47AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,320 | 131.25% |
AAPL240405C00210000 | 2024-03-22 2:10PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 491 | 1,071 | 46.09% |
AAPL240412C00210000 | 2024-03-26 3:59PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 393 | 36.72% |
AAPL240419C00210000 | 2024-03-28 3:23PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 259 | 20,177 | 33.20% |
AAPL240426C00210000 | 2024-03-28 2:56PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 2 | 1,097 | 30.66% |
AAPL240503C00210000 | 2024-03-28 3:39PM EDT | 2024-05-03 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 160 | 199 | 29.59% |
AAPL240517C00210000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 249 | 8,262 | 27.00% |
AAPL240621C00210000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.47 | -0.08 | -15.09% | 277 | 33,034 | 25.20% |
AAPL240719C00210000 | 2024-03-28 2:17PM EDT | 2024-07-19 | 0.68 | 0.65 | 0.71 | -0.10 | -12.82% | 145 | 4,334 | 23.88% |
AAPL240816C00210000 | 2024-03-28 3:45PM EDT | 2024-08-16 | 1.16 | 1.03 | 1.17 | -0.12 | -9.38% | 308 | 13,585 | 24.10% |
AAPL240920C00210000 | 2024-03-28 3:25PM EDT | 2024-09-20 | 1.59 | 1.57 | 1.63 | -0.16 | -9.14% | 134 | 15,799 | 23.60% |
AAPL241018C00210000 | 2024-03-28 10:14AM EDT | 2024-10-18 | 1.93 | 2.01 | 2.10 | -0.13 | -6.31% | 2 | 1,078 | 23.61% |
AAPL241115C00210000 | 2024-03-28 3:48PM EDT | 2024-11-15 | 2.82 | 2.68 | 2.90 | -0.10 | -3.42% | 6 | 456 | 24.54% |
AAPL241220C00210000 | 2024-03-28 1:36PM EDT | 2024-12-20 | 3.33 | 3.45 | 3.60 | -0.37 | -10.00% | 75 | 5,336 | 24.66% |
AAPL250117C00210000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 4.17 | 3.95 | 4.20 | -0.23 | -5.23% | 96 | 20,737 | 24.83% |
AAPL250321C00210000 | 2024-03-28 11:50AM EDT | 2025-03-21 | 5.50 | 5.35 | 5.85 | -0.41 | -6.94% | 15 | 1,118 | 25.72% |
AAPL250620C00210000 | 2024-03-28 3:06PM EDT | 2025-06-20 | 8.13 | 7.75 | 8.20 | -0.29 | -3.44% | 26 | 3,858 | 26.67% |
AAPL250919C00210000 | 2024-03-27 3:31PM EDT | 2025-09-19 | 10.63 | 9.50 | 10.55 | 0.00 | - | 3,750 | 3,886 | 27.50% |
AAPL251219C00210000 | 2024-03-28 11:18AM EDT | 2025-12-19 | 12.20 | 12.30 | 12.90 | -0.90 | -6.87% | 1 | 4,488 | 28.26% |
AAPL260116C00210000 | 2024-03-28 2:50PM EDT | 2026-01-16 | 13.25 | 12.80 | 13.45 | -0.50 | -3.64% | 30 | 3,274 | 28.29% |
AAPL260618C00210000 | 2024-03-25 11:31AM EDT | 2026-06-18 | 15.79 | 15.80 | 17.10 | 0.00 | - | 39 | 1,096 | 29.22% |
AAPL261218C00210000 | 2024-03-28 3:39PM EDT | 2026-12-18 | 20.15 | 17.50 | 20.50 | -0.16 | -0.79% | 20 | 207 | 29.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00210000 | 2024-03-27 2:36PM EDT | 2024-03-28 | 38.60 | 36.55 | 39.90 | +1.15 | +3.07% | 11 | 10 | 299.90% |
AAPL240412P00210000 | 2024-03-28 1:58PM EDT | 2024-04-12 | 38.52 | 37.85 | 38.45 | -0.93 | -2.36% | 1 | 1 | 0.00% |
AAPL240419P00210000 | 2024-03-28 1:51PM EDT | 2024-04-19 | 38.62 | 36.85 | 40.30 | -0.83 | -2.10% | 5 | 6 | 67.14% |
AAPL240517P00210000 | 2024-03-25 12:08PM EDT | 2024-05-17 | 39.41 | 36.20 | 40.35 | 0.00 | - | 6 | 0 | 45.46% |
AAPL240621P00210000 | 2024-03-28 2:50PM EDT | 2024-06-21 | 38.40 | 37.70 | 40.35 | +1.05 | +2.81% | 2,850 | 723 | 35.02% |
AAPL240719P00210000 | 2024-03-28 2:54PM EDT | 2024-07-19 | 38.15 | 36.60 | 40.35 | +1.01 | +2.72% | 32 | 0 | 30.42% |
AAPL240816P00210000 | 2024-03-26 2:38PM EDT | 2024-08-16 | 39.85 | 37.10 | 38.50 | 0.00 | - | 10 | 10 | 0.00% |
AAPL240920P00210000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 38.10 | 37.80 | 38.65 | +1.45 | +3.96% | 700 | 123 | 14.21% |
AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 36.60 | 40.45 | 0.00 | - | 4 | 0 | 23.06% |
AAPL241115P00210000 | 2024-02-27 10:57AM EDT | 2024-11-15 | 29.40 | 38.65 | 39.25 | 0.00 | - | 27 | 10 | 16.87% |
AAPL241220P00210000 | 2024-03-20 12:56PM EDT | 2024-12-20 | 33.62 | 37.70 | 40.40 | 0.00 | - | 1 | 95 | 20.02% |
AAPL250117P00210000 | 2024-03-26 12:20PM EDT | 2025-01-17 | 39.15 | 37.70 | 40.40 | 0.00 | - | 4 | 471 | 19.06% |
AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 36.70 | 40.70 | 0.00 | - | 4 | 3 | 18.09% |
AAPL250620P00210000 | 2024-03-07 2:25PM EDT | 2025-06-20 | 40.95 | 38.45 | 41.05 | 0.00 | - | 5 | 572 | 16.94% |
AAPL250919P00210000 | 2024-03-13 10:54AM EDT | 2025-09-19 | 39.52 | 39.00 | 41.55 | 0.00 | - | 2 | 129 | 16.40% |
AAPL251219P00210000 | 2024-03-26 3:56PM EDT | 2025-12-19 | 41.68 | 38.30 | 41.70 | 0.00 | - | 9 | 3,749 | 15.43% |
AAPL260116P00210000 | 2024-03-25 11:13AM EDT | 2026-01-16 | 41.35 | 38.45 | 42.25 | 0.00 | - | 1 | 124 | 15.97% |
AAPL260618P00210000 | 2024-03-21 1:47PM EDT | 2026-06-18 | 40.95 | 39.30 | 43.15 | 0.00 | - | 1 | 78 | 15.61% |