Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00110000 | 2024-03-15 3:36PM EDT | 2024-03-22 | 62.11 | 63.65 | 63.95 | 0.00 | - | 3 | 3 | 184.38% |
AAPL240328C00110000 | 2024-02-28 2:06PM EDT | 2024-03-28 | 70.82 | 63.40 | 64.35 | 0.00 | - | 1 | 2 | 127.34% |
AAPL240419C00110000 | 2024-03-18 3:52PM EDT | 2024-04-19 | 65.22 | 63.85 | 64.65 | +1.98 | +3.13% | 5 | 516 | 86.72% |
AAPL240517C00110000 | 2024-03-18 9:43AM EDT | 2024-05-17 | 67.30 | 64.30 | 65.25 | +3.75 | +5.90% | 1 | 52 | 72.66% |
AAPL240621C00110000 | 2024-03-18 10:00AM EDT | 2024-06-21 | 67.85 | 64.45 | 65.85 | +6.55 | +10.69% | 1 | 3,303 | 61.89% |
AAPL240719C00110000 | 2024-03-12 11:12AM EDT | 2024-07-19 | 65.00 | 65.10 | 66.65 | 0.00 | - | 1 | 25 | 60.28% |
AAPL240816C00110000 | 2024-03-18 3:01PM EDT | 2024-08-16 | 67.68 | 65.60 | 66.70 | +4.75 | +7.55% | 1 | 4 | 56.20% |
AAPL240920C00110000 | 2024-03-14 12:06PM EDT | 2024-09-20 | 66.00 | 66.30 | 67.05 | 0.00 | - | 1 | 574 | 53.52% |
AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 40.87% |
AAPL241220C00110000 | 2024-03-15 11:37AM EDT | 2024-12-20 | 65.65 | 67.80 | 68.60 | 0.00 | - | 1 | 287 | 51.38% |
AAPL250117C00110000 | 2024-03-12 12:39PM EDT | 2025-01-17 | 67.47 | 68.30 | 69.10 | 0.00 | - | 3 | 1,297 | 50.65% |
AAPL250321C00110000 | 2024-03-13 9:48AM EDT | 2025-03-21 | 67.85 | 69.00 | 70.20 | 0.00 | - | 1 | 18 | 49.32% |
AAPL250620C00110000 | 2024-03-05 4:32PM EDT | 2025-06-20 | 67.55 | 70.40 | 71.45 | 0.00 | - | 3 | 263 | 47.27% |
AAPL250919C00110000 | 2024-03-18 10:08AM EDT | 2025-09-19 | 75.18 | 71.70 | 73.05 | +2.80 | +3.87% | 1 | 135 | 46.64% |
AAPL251219C00110000 | 2024-03-05 10:57AM EDT | 2025-12-19 | 70.68 | 72.95 | 74.40 | 0.00 | - | 2 | 525 | 45.81% |
AAPL260116C00110000 | 2024-03-18 11:56AM EDT | 2026-01-16 | 76.00 | 73.45 | 74.75 | +3.15 | +4.32% | 14 | 115 | 45.49% |
AAPL260618C00110000 | 2024-03-08 11:17AM EDT | 2026-06-18 | 73.00 | 74.75 | 76.95 | 0.00 | - | 1 | 106 | 44.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00110000 | 2024-03-08 11:19AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 536 | 137.50% |
AAPL240328P00110000 | 2024-03-14 11:09AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 106 | 93.75% |
AAPL240405P00110000 | 2024-03-06 11:13AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 250 | 211 | 72.66% |
AAPL240412P00110000 | 2024-03-14 9:58AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 112 | 63.28% |
AAPL240419P00110000 | 2024-03-15 1:04PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,955 | 57.03% |
AAPL240517P00110000 | 2024-03-18 1:31PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 20 | 1,434 | 48.34% |
AAPL240621P00110000 | 2024-03-15 12:57PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 1 | 5,330 | 41.11% |
AAPL240719P00110000 | 2024-03-18 10:59AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.23 | -0.05 | -25.00% | 1 | 184 | 38.48% |
AAPL240816P00110000 | 2024-03-06 10:31AM EDT | 2024-08-16 | 0.39 | 0.23 | 0.30 | 0.00 | - | 1 | 101 | 36.18% |
AAPL240920P00110000 | 2024-03-18 1:51PM EDT | 2024-09-20 | 0.32 | 0.33 | 0.36 | -0.07 | -17.95% | 52 | 2,357 | 33.59% |
AAPL241018P00110000 | 2024-03-18 1:29PM EDT | 2024-10-18 | 0.40 | 0.37 | 0.45 | -0.03 | -6.98% | 1 | 660 | 32.57% |
AAPL241115P00110000 | 2024-03-18 2:35PM EDT | 2024-11-15 | 0.53 | 0.55 | 0.61 | -0.02 | -3.64% | 51 | 659 | 32.37% |
AAPL241220P00110000 | 2024-03-18 10:05AM EDT | 2024-12-20 | 0.63 | 0.67 | 0.76 | -0.21 | -25.00% | 5 | 851 | 31.59% |
AAPL250117P00110000 | 2024-03-18 9:32AM EDT | 2025-01-17 | 0.75 | 0.75 | 0.87 | -0.09 | -10.71% | 1 | 7,217 | 30.96% |
AAPL250321P00110000 | 2024-03-14 9:30AM EDT | 2025-03-21 | 1.10 | 0.99 | 1.14 | 0.00 | - | 1 | 86 | 29.86% |
AAPL250620P00110000 | 2024-03-15 10:48AM EDT | 2025-06-20 | 1.66 | 1.44 | 1.55 | 0.00 | - | 2 | 1,551 | 28.72% |
AAPL250919P00110000 | 2024-03-11 3:27PM EDT | 2025-09-19 | 2.05 | 1.88 | 2.04 | 0.00 | - | 2 | 181 | 28.11% |
AAPL251219P00110000 | 2024-03-14 11:14AM EDT | 2025-12-19 | 2.38 | 2.19 | 2.52 | 0.00 | - | 21 | 704 | 27.57% |
AAPL260116P00110000 | 2024-03-18 2:31PM EDT | 2026-01-16 | 2.45 | 2.46 | 2.68 | -0.15 | -5.77% | 2 | 787 | 27.46% |
AAPL260618P00110000 | 2024-03-18 1:28PM EDT | 2026-06-18 | 3.20 | 3.10 | 3.60 | -0.48 | -13.04% | 4 | 1,417 | 27.04% |