Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00120000 | 2024-03-18 9:55AM EDT | 2024-03-22 | 57.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240328C00120000 | 2024-03-15 10:09AM EDT | 2024-03-28 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240405C00120000 | 2024-03-08 11:11AM EDT | 2024-04-05 | 51.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240412C00120000 | 2024-03-13 3:33PM EDT | 2024-04-12 | 52.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL240419C00120000 | 2024-03-15 1:24PM EDT | 2024-04-19 | 51.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240517C00120000 | 2024-03-18 12:07PM EDT | 2024-05-17 | 56.65 | 0.00 | 0.00 | +4.65 | +8.94% | 1 | 0 | 0.00% |
AAPL240621C00120000 | 2024-03-13 2:24PM EDT | 2024-06-21 | 53.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240719C00120000 | 2024-03-08 10:30AM EDT | 2024-07-19 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240816C00120000 | 2024-02-29 3:28PM EDT | 2024-08-16 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240920C00120000 | 2024-03-13 11:37AM EDT | 2024-09-20 | 54.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
AAPL241018C00120000 | 2024-03-12 9:30AM EDT | 2024-10-18 | 57.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL241115C00120000 | 2024-03-18 2:46PM EDT | 2024-11-15 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220C00120000 | 2024-03-15 9:38AM EDT | 2024-12-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL250117C00120000 | 2024-03-18 3:12PM EDT | 2025-01-17 | 61.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
AAPL250321C00120000 | 2024-03-15 10:23AM EDT | 2025-03-21 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620C00120000 | 2024-03-18 11:40AM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250919C00120000 | 2024-03-15 9:52AM EDT | 2025-09-19 | 61.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AAPL251219C00120000 | 2024-03-15 10:04AM EDT | 2025-12-19 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116C00120000 | 2024-03-18 9:59AM EDT | 2026-01-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
AAPL260618C00120000 | 2024-03-18 11:33AM EDT | 2026-06-18 | 71.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00120000 | 2024-03-11 9:49AM EDT | 2024-03-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
AAPL240328P00120000 | 2024-03-18 2:12PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
AAPL240405P00120000 | 2024-03-18 12:39PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
AAPL240412P00120000 | 2024-03-11 3:43PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AAPL240419P00120000 | 2024-03-18 3:07PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
AAPL240517P00120000 | 2024-03-18 12:43PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
AAPL240621P00120000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
AAPL240719P00120000 | 2024-03-18 2:01PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AAPL240816P00120000 | 2024-03-18 1:56PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL240920P00120000 | 2024-03-18 3:05PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
AAPL241018P00120000 | 2024-03-15 12:47PM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL241115P00120000 | 2024-03-18 3:53PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
AAPL241220P00120000 | 2024-03-18 1:21PM EDT | 2024-12-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 22 | 4,650 | 6.25% |
AAPL250117P00120000 | 2024-03-18 12:22PM EDT | 2025-01-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
AAPL250321P00120000 | 2024-03-15 10:54AM EDT | 2025-03-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL250620P00120000 | 2024-03-18 10:34AM EDT | 2025-06-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 54 | 1,487 | 6.25% |
AAPL250919P00120000 | 2024-03-14 11:25AM EDT | 2025-09-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
AAPL251219P00120000 | 2024-03-18 3:38PM EDT | 2025-12-19 | 3.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
AAPL260116P00120000 | 2024-03-18 2:12PM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
AAPL260618P00120000 | 2024-03-15 10:05AM EDT | 2026-06-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |