Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00135000 | 2024-03-14 11:33AM EDT | 2024-03-22 | 38.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240328C00135000 | 2024-03-11 2:08PM EDT | 2024-03-28 | 38.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240405C00135000 | 2024-03-07 4:34PM EDT | 2024-04-05 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240412C00135000 | 2024-03-04 1:33PM EDT | 2024-04-12 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240419C00135000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 40.70 | 0.00 | 0.00 | +3.15 | +8.39% | 1 | 0 | 0.00% |
AAPL240426C00135000 | 2024-03-18 2:56PM EDT | 2024-04-26 | 40.96 | 0.00 | 0.00 | +2.11 | +5.43% | 1 | 0 | 0.00% |
AAPL240517C00135000 | 2024-03-15 3:39PM EDT | 2024-05-17 | 38.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240621C00135000 | 2024-03-14 3:18PM EDT | 2024-06-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL240719C00135000 | 2024-03-15 9:31AM EDT | 2024-07-19 | 39.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL240816C00135000 | 2024-03-15 11:51AM EDT | 2024-08-16 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240920C00135000 | 2024-03-18 9:56AM EDT | 2024-09-20 | 46.45 | 0.00 | 0.00 | +5.65 | +13.85% | 15 | 0 | 0.00% |
AAPL241018C00135000 | 2024-03-13 1:01PM EDT | 2024-10-18 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241115C00135000 | 2024-03-14 1:29PM EDT | 2024-11-15 | 44.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
AAPL241220C00135000 | 2024-03-15 12:29PM EDT | 2024-12-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL250117C00135000 | 2024-03-18 1:31PM EDT | 2025-01-17 | 48.08 | 0.00 | 0.00 | +3.68 | +8.29% | 5 | 0 | 0.00% |
AAPL250321C00135000 | 2024-03-15 9:33AM EDT | 2025-03-21 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620C00135000 | 2024-03-18 11:56AM EDT | 2025-06-20 | 52.15 | 0.00 | 0.00 | +4.00 | +8.31% | 1 | 0 | 0.00% |
AAPL250919C00135000 | 2024-03-06 10:54AM EDT | 2025-09-19 | 48.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL251219C00135000 | 2024-03-15 11:26AM EDT | 2025-12-19 | 51.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116C00135000 | 2024-03-18 3:50PM EDT | 2026-01-16 | 55.50 | 0.00 | 0.00 | +2.89 | +5.49% | 5 | 0 | 0.00% |
AAPL260618C00135000 | 2024-03-15 1:14PM EDT | 2026-06-18 | 55.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00135000 | 2024-03-15 3:59PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
AAPL240328P00135000 | 2024-03-18 10:08AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 11 | 0 | 25.00% |
AAPL240405P00135000 | 2024-03-18 3:23PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 0 | 25.00% |
AAPL240412P00135000 | 2024-03-18 11:21AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 4 | 0 | 25.00% |
AAPL240419P00135000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 129 | 0 | 25.00% |
AAPL240426P00135000 | 2024-03-18 11:03AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 2 | 0 | 12.50% |
AAPL240517P00135000 | 2024-03-18 12:08PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | -0.09 | -27.27% | 64 | 0 | 12.50% |
AAPL240621P00135000 | 2024-03-18 12:43PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | -0.14 | -24.14% | 4 | 0 | 12.50% |
AAPL240719P00135000 | 2024-03-18 11:17AM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | -0.22 | -27.85% | 3 | 0 | 12.50% |
AAPL240816P00135000 | 2024-03-18 3:50PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | -0.17 | -15.74% | 257 | 0 | 6.25% |
AAPL240920P00135000 | 2024-03-18 2:40PM EDT | 2024-09-20 | 1.17 | 0.00 | 0.00 | -0.23 | -16.43% | 108 | 0 | 6.25% |
AAPL241018P00135000 | 2024-03-11 10:05AM EDT | 2024-10-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
AAPL241115P00135000 | 2024-03-18 11:40AM EDT | 2024-11-15 | 1.71 | 0.00 | 0.00 | -0.54 | -24.00% | 1 | 0 | 6.25% |
AAPL241220P00135000 | 2024-03-18 2:42PM EDT | 2024-12-20 | 2.17 | 0.00 | 0.00 | -0.39 | -15.23% | 93 | 0 | 6.25% |
AAPL250117P00135000 | 2024-03-18 2:58PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | -0.54 | -18.49% | 253 | 0 | 6.25% |
AAPL250321P00135000 | 2024-03-18 1:04PM EDT | 2025-03-21 | 3.05 | 0.00 | 0.00 | -0.50 | -14.08% | 15 | 0 | 6.25% |
AAPL250620P00135000 | 2024-03-14 9:54AM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AAPL250919P00135000 | 2024-03-13 3:30PM EDT | 2025-09-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
AAPL251219P00135000 | 2024-03-18 9:34AM EDT | 2025-12-19 | 5.55 | 0.00 | 0.00 | -0.76 | -12.04% | 10 | 0 | 3.13% |
AAPL260116P00135000 | 2024-03-18 3:51PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | -0.40 | -6.30% | 10 | 0 | 3.13% |
AAPL260618P00135000 | 2024-03-18 12:41PM EDT | 2026-06-18 | 7.15 | 0.00 | 0.00 | -0.70 | -8.92% | 1 | 0 | 3.13% |