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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240405C00105000 | 2024-03-27 9:37AM EDT | 2024-04-05 | 65.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240412C00105000 | 2024-03-15 12:24PM EDT | 2024-04-12 | 66.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240419C00105000 | 2024-03-05 4:24PM EDT | 2024-04-19 | 65.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240517C00105000 | 2024-03-26 1:05PM EDT | 2024-05-17 | 67.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240621C00105000 | 2024-03-27 11:46AM EDT | 2024-06-21 | 68.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL240719C00105000 | 2024-03-18 11:47AM EDT | 2024-07-19 | 73.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240816C00105000 | 2024-02-08 3:33PM EDT | 2024-08-16 | 85.59 | 67.65 | 69.05 | 0.00 | - | 7 | 8 | 47.46% |
AAPL240920C00105000 | 2024-03-21 10:35AM EDT | 2024-09-20 | 71.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241115C00105000 | 2024-03-27 10:17AM EDT | 2024-11-15 | 70.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 2024-12-20 | 69.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
AAPL250117C00105000 | 2024-03-25 12:27PM EDT | 2025-01-17 | 70.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250321C00105000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 70.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
AAPL250620C00105000 | 2024-03-22 11:26AM EDT | 2025-06-20 | 73.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL251219C00105000 | 2024-03-25 11:15AM EDT | 2025-12-19 | 74.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL260116C00105000 | 2024-03-25 1:31PM EDT | 2026-01-16 | 75.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL260618C00105000 | 2024-03-19 10:50AM EDT | 2026-06-18 | 81.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240405P00105000 | 2024-03-21 10:03AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240412P00105000 | 2024-03-18 11:23AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240419P00105000 | 2024-03-27 1:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
AAPL240426P00105000 | 2024-03-20 11:25AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240503P00105000 | 2024-03-26 12:42PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240517P00105000 | 2024-03-25 2:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
AAPL240621P00105000 | 2024-03-27 2:23PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
AAPL240719P00105000 | 2024-03-22 3:06PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240816P00105000 | 2024-03-21 3:24PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
AAPL240920P00105000 | 2024-03-27 2:18PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
AAPL241018P00105000 | 2024-03-07 10:43AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL241115P00105000 | 2024-03-26 3:14PM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL241220P00105000 | 2024-03-27 2:26PM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
AAPL250117P00105000 | 2024-03-27 12:46PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL250321P00105000 | 2024-03-21 3:22PM EDT | 2025-03-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AAPL250620P00105000 | 2024-03-27 3:13PM EDT | 2025-06-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
AAPL250919P00105000 | 2024-03-27 3:13PM EDT | 2025-09-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
AAPL251219P00105000 | 2024-03-27 1:29PM EDT | 2025-12-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260116P00105000 | 2024-03-26 9:43AM EDT | 2026-01-16 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260618P00105000 | 2024-03-26 2:17PM EDT | 2026-06-18 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |