Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00105000 | 2024-03-15 3:28PM EDT | 2024-03-22 | 67.05 | 68.40 | 69.40 | 0.00 | - | - | 6 | 224.22% |
AAPL240328C00105000 | 2024-03-18 9:32AM EDT | 2024-03-28 | 71.00 | 68.40 | 69.50 | +5.15 | +7.82% | 5 | 8 | 147.07% |
AAPL240405C00105000 | 2024-02-28 12:30PM EDT | 2024-04-05 | 77.30 | 68.45 | 69.45 | 0.00 | - | - | 0 | 109.57% |
AAPL240412C00105000 | 2024-03-15 12:24PM EDT | 2024-04-12 | 66.79 | 68.30 | 69.90 | 0.00 | - | - | 2 | 100.68% |
AAPL240419C00105000 | 2024-03-05 4:24PM EDT | 2024-04-19 | 65.82 | 68.75 | 69.90 | 0.00 | - | 1 | 45 | 96.58% |
AAPL240517C00105000 | 2024-03-15 1:55PM EDT | 2024-05-17 | 66.90 | 69.30 | 70.40 | 0.00 | - | 1 | 1 | 80.01% |
AAPL240621C00105000 | 2024-03-18 11:47AM EDT | 2024-06-21 | 72.52 | 69.35 | 70.85 | +4.24 | +6.21% | 1 | 330 | 66.50% |
AAPL240719C00105000 | 2024-03-18 11:47AM EDT | 2024-07-19 | 73.04 | 69.70 | 71.60 | -10.66 | -12.74% | 1 | 1 | 63.35% |
AAPL240816C00105000 | 2024-02-08 3:33PM EDT | 2024-08-16 | 85.59 | 67.65 | 69.05 | 0.00 | - | 7 | 8 | 39.94% |
AAPL240920C00105000 | 2024-03-01 12:16PM EDT | 2024-09-20 | 76.17 | 70.90 | 72.35 | 0.00 | - | 104 | 727 | 57.49% |
AAPL241115C00105000 | 2024-03-14 11:39AM EDT | 2024-11-15 | 72.00 | 71.80 | 72.90 | 0.00 | - | 1 | 2 | 53.82% |
AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 2024-12-20 | 69.36 | 72.40 | 73.25 | 0.00 | - | 28 | 92 | 52.26% |
AAPL250117C00105000 | 2024-03-18 9:36AM EDT | 2025-01-17 | 75.70 | 72.85 | 73.65 | +3.15 | +4.34% | 1 | 769 | 51.40% |
AAPL250321C00105000 | 2024-03-18 9:52AM EDT | 2025-03-21 | 78.00 | 73.60 | 74.50 | +8.00 | +11.43% | 1 | 8 | 50.83% |
AAPL250620C00105000 | 2024-03-14 3:49PM EDT | 2025-06-20 | 74.80 | 74.75 | 75.95 | 0.00 | - | 3 | 378 | 49.40% |
AAPL251219C00105000 | 2024-03-08 10:54AM EDT | 2025-12-19 | 74.29 | 77.25 | 78.40 | 0.00 | - | 8 | 175 | 46.97% |
AAPL260116C00105000 | 2024-03-13 9:47AM EDT | 2026-01-16 | 76.50 | 77.55 | 78.85 | 0.00 | - | 2 | 58 | 46.87% |
AAPL260618C00105000 | 2024-03-15 11:00AM EDT | 2026-06-18 | 76.98 | 78.75 | 81.05 | 0.00 | - | 25 | 119 | 46.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00105000 | 2024-03-18 10:09AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 43 | 153.13% |
AAPL240328P00105000 | 2024-03-14 9:59AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 103.13% |
AAPL240405P00105000 | 2024-03-15 3:46PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 107 | 76.56% |
AAPL240412P00105000 | 2024-03-18 11:23AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 69.53% |
AAPL240419P00105000 | 2024-03-18 3:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,295 | 54.69% |
AAPL240426P00105000 | 2024-03-15 11:01AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 1 | 60.35% |
AAPL240517P00105000 | 2024-03-18 10:31AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 210 | 308 | 51.95% |
AAPL240621P00105000 | 2024-03-18 10:37AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 520 | 2,217 | 43.95% |
AAPL240719P00105000 | 2024-03-12 12:22PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.17 | 0.00 | - | 2 | 71 | 40.14% |
AAPL240816P00105000 | 2024-03-14 9:49AM EDT | 2024-08-16 | 0.21 | 0.18 | 0.24 | 0.00 | - | 6 | 60 | 38.09% |
AAPL240920P00105000 | 2024-03-15 9:48AM EDT | 2024-09-20 | 0.32 | 0.24 | 0.31 | 0.00 | - | 1 | 1,635 | 35.69% |
AAPL241018P00105000 | 2024-03-07 10:43AM EDT | 2024-10-18 | 0.45 | 0.29 | 0.36 | 0.00 | - | 2 | 14 | 34.11% |
AAPL241115P00105000 | 2024-03-15 11:28AM EDT | 2024-11-15 | 0.48 | 0.39 | 0.49 | 0.00 | - | 1 | 34 | 33.81% |
AAPL241220P00105000 | 2024-03-12 1:54PM EDT | 2024-12-20 | 0.55 | 0.52 | 0.58 | 0.00 | - | 19 | 451 | 32.59% |
AAPL250117P00105000 | 2024-03-18 3:50PM EDT | 2025-01-17 | 0.62 | 0.59 | 0.67 | -0.06 | -8.82% | 12 | 20,518 | 31.91% |
AAPL250321P00105000 | 2024-03-13 2:19PM EDT | 2025-03-21 | 0.82 | 0.78 | 0.92 | 0.00 | - | 1 | 51 | 30.95% |
AAPL250620P00105000 | 2024-03-14 3:29PM EDT | 2025-06-20 | 1.21 | 1.11 | 1.26 | 0.00 | - | 2 | 2,330 | 29.65% |
AAPL250919P00105000 | 2024-03-18 10:48AM EDT | 2025-09-19 | 1.45 | 1.38 | 1.71 | -0.20 | -12.12% | 3 | 153 | 29.10% |
AAPL251219P00105000 | 2024-03-15 3:46PM EDT | 2025-12-19 | 2.10 | 1.75 | 2.11 | 0.00 | - | 1 | 116 | 28.41% |
AAPL260116P00105000 | 2024-03-07 10:35AM EDT | 2026-01-16 | 2.59 | 1.99 | 2.17 | 0.00 | - | 1 | 327 | 28.02% |
AAPL260618P00105000 | 2024-03-18 2:18PM EDT | 2026-06-18 | 2.70 | 2.50 | 3.00 | -0.10 | -3.57% | 5 | 1,504 | 27.62% |