Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00125000 | 2024-03-18 12:03PM EDT | 2024-03-22 | 50.72 | 48.45 | 49.05 | 0.00 | - | 5 | 20 | 121.88% |
AAPL240328C00125000 | 2024-03-18 12:03PM EDT | 2024-03-28 | 50.87 | 48.45 | 49.40 | 0.00 | - | 3 | 0 | 99.41% |
AAPL240405C00125000 | 2024-03-04 3:59PM EDT | 2024-04-05 | 51.05 | 48.55 | 49.45 | 0.00 | - | 2 | 1 | 77.93% |
AAPL240412C00125000 | 2024-03-14 3:00PM EDT | 2024-04-12 | 48.51 | 48.45 | 49.90 | 0.00 | - | - | 1 | 72.07% |
AAPL240419C00125000 | 2024-03-18 11:56AM EDT | 2024-04-19 | 51.70 | 49.00 | 50.00 | +2.55 | +5.19% | 67 | 126 | 71.05% |
AAPL240517C00125000 | 2024-03-14 11:16AM EDT | 2024-05-17 | 50.50 | 49.25 | 50.60 | 0.00 | - | 1 | 2 | 57.30% |
AAPL240621C00125000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 51.50 | 50.30 | 51.00 | +2.62 | +5.36% | 3 | 1,557 | 51.44% |
AAPL240719C00125000 | 2024-03-05 1:22PM EDT | 2024-07-19 | 48.56 | 50.95 | 51.60 | 0.00 | - | 16 | 503 | 50.85% |
AAPL240816C00125000 | 2024-02-27 1:48PM EDT | 2024-08-16 | 58.89 | 51.55 | 52.10 | 0.00 | - | 10 | 13 | 48.30% |
AAPL240920C00125000 | 2024-03-07 3:15PM EDT | 2024-09-20 | 49.30 | 52.25 | 52.80 | 0.00 | - | 1 | 425 | 46.38% |
AAPL241018C00125000 | 2024-03-13 1:01PM EDT | 2024-10-18 | 50.85 | 52.90 | 53.50 | 0.00 | - | 2 | 3 | 45.75% |
AAPL241115C00125000 | 2024-03-13 10:16AM EDT | 2024-11-15 | 51.25 | 53.45 | 54.15 | 0.00 | - | 7 | 17 | 45.12% |
AAPL241220C00125000 | 2024-03-15 2:35PM EDT | 2024-12-20 | 52.40 | 54.30 | 54.80 | 0.00 | - | 17 | 72 | 44.07% |
AAPL250117C00125000 | 2024-03-18 2:55PM EDT | 2025-01-17 | 56.40 | 54.95 | 55.45 | 0.00 | - | 15 | 3,647 | 43.75% |
AAPL250321C00125000 | 2024-03-13 1:57PM EDT | 2025-03-21 | 54.27 | 56.00 | 56.65 | 0.00 | - | 1 | 28 | 42.68% |
AAPL250620C00125000 | 2024-03-15 10:51AM EDT | 2025-06-20 | 55.60 | 57.75 | 58.45 | 0.00 | - | 1 | 442 | 41.87% |
AAPL250919C00125000 | 2024-03-05 2:37PM EDT | 2025-09-19 | 56.90 | 59.35 | 60.25 | 0.00 | - | 9 | 14 | 41.47% |
AAPL251219C00125000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 62.75 | 61.05 | 62.00 | 0.00 | - | 18 | 511 | 41.24% |
AAPL260116C00125000 | 2024-03-18 2:34PM EDT | 2026-01-16 | 63.60 | 61.65 | 62.60 | 0.00 | - | 18 | 395 | 41.30% |
AAPL260618C00125000 | 2024-03-18 9:30AM EDT | 2026-06-18 | 66.30 | 63.50 | 65.35 | 0.00 | - | 14 | 129 | 41.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00125000 | 2024-03-15 10:53AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 457 | 103.13% |
AAPL240328P00125000 | 2024-03-15 1:05PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 290 | 65.63% |
AAPL240405P00125000 | 2024-03-18 11:39AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 159 | 55.08% |
AAPL240412P00125000 | 2024-03-18 2:35PM EDT | 2024-04-12 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 51.76% |
AAPL240419P00125000 | 2024-03-18 3:07PM EDT | 2024-04-19 | 0.04 | 0.05 | 0.06 | 0.00 | - | 80 | 3,886 | 46.88% |
AAPL240426P00125000 | 2024-03-18 3:08PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.07 | 0.00 | - | 6 | 45 | 43.26% |
AAPL240517P00125000 | 2024-03-18 2:59PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.17 | 0.00 | - | 161 | 505 | 39.45% |
AAPL240621P00125000 | 2024-03-18 2:34PM EDT | 2024-06-21 | 0.25 | 0.26 | 0.29 | 0.00 | - | 10 | 13,024 | 34.13% |
AAPL240719P00125000 | 2024-03-18 10:49AM EDT | 2024-07-19 | 0.34 | 0.35 | 0.40 | 0.00 | - | 26 | 1,774 | 31.74% |
AAPL240816P00125000 | 2024-03-18 10:05AM EDT | 2024-08-16 | 0.46 | 0.52 | 0.59 | 0.00 | - | 3 | 334 | 30.86% |
AAPL240920P00125000 | 2024-03-18 3:07PM EDT | 2024-09-20 | 0.69 | 0.71 | 0.75 | 0.00 | - | 413 | 1,952 | 29.22% |
AAPL241018P00125000 | 2024-03-18 2:33PM EDT | 2024-10-18 | 0.82 | 0.85 | 0.93 | 0.00 | - | 10 | 3,334 | 28.57% |
AAPL241115P00125000 | 2024-03-18 1:00PM EDT | 2024-11-15 | 1.11 | 1.09 | 1.20 | 0.00 | - | 7 | 102 | 28.52% |
AAPL241220P00125000 | 2024-03-18 11:46AM EDT | 2024-12-20 | 1.31 | 1.40 | 1.45 | 0.00 | - | 8 | 1,181 | 27.93% |
AAPL250117P00125000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1.50 | 1.58 | 1.64 | 0.00 | - | 16 | 18,652 | 27.48% |
AAPL250321P00125000 | 2024-03-18 12:57PM EDT | 2025-03-21 | 1.98 | 1.97 | 2.14 | 0.00 | - | 9 | 203 | 26.92% |
AAPL250620P00125000 | 2024-03-18 9:56AM EDT | 2025-06-20 | 2.56 | 2.68 | 2.88 | 0.00 | - | 2 | 2,893 | 26.34% |
AAPL250919P00125000 | 2024-03-14 11:02AM EDT | 2025-09-19 | 3.40 | 3.30 | 3.70 | 0.00 | - | 117 | 163 | 26.10% |
AAPL251219P00125000 | 2024-03-14 1:57PM EDT | 2025-12-19 | 4.20 | 3.95 | 4.40 | 0.00 | - | 11 | 1,740 | 25.68% |
AAPL260116P00125000 | 2024-03-18 3:57PM EDT | 2026-01-16 | 4.41 | 4.35 | 4.55 | 0.00 | - | 30 | 2,032 | 25.44% |
AAPL260618P00125000 | 2024-03-18 11:47AM EDT | 2026-06-18 | 5.20 | 5.15 | 5.80 | 0.00 | - | 1 | 258 | 25.14% |