Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00100000 | 2024-03-14 3:48PM EDT | 2024-03-22 | 73.01 | 73.70 | 73.95 | 0.00 | - | 5 | 5 | 226.56% |
AAPL240328C00100000 | 2024-03-15 3:49PM EDT | 2024-03-28 | 70.45 | 73.40 | 74.50 | 0.00 | - | 10 | 16 | 159.57% |
AAPL240405C00100000 | 2024-03-05 12:49PM EDT | 2024-04-05 | 70.60 | 73.40 | 74.70 | 0.00 | - | 5 | 2 | 125.78% |
AAPL240419C00100000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 75.59 | 73.85 | 74.85 | +4.02 | +5.62% | 1 | 62 | 105.47% |
AAPL240517C00100000 | 2024-03-18 9:52AM EDT | 2024-05-17 | 78.34 | 74.00 | 75.45 | +3.48 | +4.65% | 1 | 56 | 84.40% |
AAPL240621C00100000 | 2024-03-15 3:43PM EDT | 2024-06-21 | 73.25 | 74.60 | 75.75 | 0.00 | - | 11 | 5,850 | 72.73% |
AAPL240719C00100000 | 2024-03-14 9:46AM EDT | 2024-07-19 | 74.53 | 74.70 | 76.45 | 0.00 | - | 2 | 128 | 67.70% |
AAPL240816C00100000 | 2024-02-15 10:57AM EDT | 2024-08-16 | 84.48 | 73.00 | 76.00 | 0.00 | - | 1 | 13 | 50.51% |
AAPL240920C00100000 | 2024-03-18 11:40AM EDT | 2024-09-20 | 79.10 | 75.50 | 76.75 | +4.75 | +6.39% | 4 | 1,996 | 58.81% |
AAPL241018C00100000 | 2024-03-12 11:44AM EDT | 2024-10-18 | 75.75 | 75.95 | 77.25 | 0.00 | - | 1 | 5 | 57.58% |
AAPL241115C00100000 | 2024-03-18 10:37AM EDT | 2024-11-15 | 81.05 | 76.60 | 77.70 | +5.55 | +7.35% | 5 | 11 | 56.92% |
AAPL241220C00100000 | 2024-03-14 3:38PM EDT | 2024-12-20 | 76.82 | 77.05 | 77.85 | 0.00 | - | 1 | 83 | 54.54% |
AAPL250117C00100000 | 2024-03-18 3:18PM EDT | 2025-01-17 | 79.25 | 77.45 | 78.45 | +3.79 | +5.02% | 11 | 5,680 | 54.03% |
AAPL250321C00100000 | 2024-03-18 11:48AM EDT | 2025-03-21 | 81.00 | 78.00 | 79.05 | +2.99 | +3.83% | 1 | 31 | 51.23% |
AAPL250620C00100000 | 2024-03-18 2:04PM EDT | 2025-06-20 | 81.45 | 79.20 | 80.45 | +3.90 | +5.03% | 1 | 252 | 51.53% |
AAPL250919C00100000 | 2024-03-07 11:37AM EDT | 2025-09-19 | 76.20 | 80.00 | 81.70 | 0.00 | - | 1 | 2 | 50.18% |
AAPL251219C00100000 | 2024-03-18 10:16AM EDT | 2025-12-19 | 84.90 | 81.05 | 82.90 | +4.10 | +5.07% | 1 | 1,525 | 49.12% |
AAPL260116C00100000 | 2024-03-18 2:11PM EDT | 2026-01-16 | 83.90 | 81.65 | 83.10 | +3.36 | +4.17% | 8 | 297 | 48.51% |
AAPL260618C00100000 | 2024-03-18 1:09PM EDT | 2026-06-18 | 85.48 | 83.70 | 85.10 | +4.03 | +4.95% | 26 | 351 | 47.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00100000 | 2024-03-14 10:03AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 168.75% |
AAPL240328P00100000 | 2024-03-05 4:46PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 106.25% |
AAPL240405P00100000 | 2024-03-18 12:06PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 37 | 82.81% |
AAPL240412P00100000 | 2024-03-12 2:36PM EDT | 2024-04-12 | 0.02 | - | 0.04 | 0.00 | - | - | 2 | 80.86% |
AAPL240419P00100000 | 2024-03-18 12:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 1,327 | 62.50% |
AAPL240426P00100000 | 2024-03-07 1:12PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 13 | 64.84% |
AAPL240517P00100000 | 2024-03-15 1:37PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 2,319 | 52.93% |
AAPL240621P00100000 | 2024-03-18 2:53PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 2 | 5,275 | 46.78% |
AAPL240719P00100000 | 2024-03-14 12:44PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.16 | 0.00 | - | 50 | 3,031 | 43.21% |
AAPL240816P00100000 | 2024-03-18 11:00AM EDT | 2024-08-16 | 0.14 | 0.14 | 0.20 | -0.05 | -26.32% | 1 | 424 | 40.23% |
AAPL240920P00100000 | 2024-03-18 11:41AM EDT | 2024-09-20 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 1 | 2,247 | 36.52% |
AAPL241018P00100000 | 2024-03-15 9:30AM EDT | 2024-10-18 | 0.32 | 0.21 | 0.33 | 0.00 | - | 1 | 80 | 36.48% |
AAPL241115P00100000 | 2024-03-13 3:54PM EDT | 2024-11-15 | 0.36 | 0.29 | 0.41 | 0.00 | - | 1 | 23 | 35.55% |
AAPL241220P00100000 | 2024-03-18 3:21PM EDT | 2024-12-20 | 0.42 | 0.42 | 0.46 | -0.01 | -2.33% | 31 | 989 | 33.89% |
AAPL250117P00100000 | 2024-03-18 3:38PM EDT | 2025-01-17 | 0.47 | 0.46 | 0.53 | -0.07 | -12.96% | 10 | 18,293 | 33.11% |
AAPL250321P00100000 | 2024-03-15 11:00AM EDT | 2025-03-21 | 0.73 | 0.61 | 0.72 | 0.00 | - | 5 | 666 | 31.90% |
AAPL250620P00100000 | 2024-03-15 11:15AM EDT | 2025-06-20 | 1.06 | 0.84 | 1.05 | 0.00 | - | 8 | 1,905 | 30.81% |
AAPL250919P00100000 | 2024-02-15 3:13PM EDT | 2025-09-19 | 1.20 | 1.14 | 1.50 | 0.00 | - | 5 | 68 | 30.46% |
AAPL251219P00100000 | 2024-03-14 3:16PM EDT | 2025-12-19 | 1.65 | 1.43 | 1.78 | 0.00 | - | 5 | 933 | 29.38% |
AAPL260116P00100000 | 2024-03-18 3:51PM EDT | 2026-01-16 | 1.70 | 1.60 | 1.81 | -0.20 | -10.53% | 2 | 818 | 28.88% |
AAPL260618P00100000 | 2024-03-18 2:29PM EDT | 2026-06-18 | 2.25 | 1.99 | 2.45 | -0.22 | -8.91% | 45 | 877 | 28.14% |