Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00140000 | 2024-03-18 12:03PM EDT | 2024-03-22 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240328C00140000 | 2024-03-18 12:03PM EDT | 2024-03-28 | 35.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AAPL240405C00140000 | 2024-03-15 3:58PM EDT | 2024-04-05 | 32.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AAPL240412C00140000 | 2024-03-14 10:11AM EDT | 2024-04-12 | 33.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419C00140000 | 2024-03-13 3:12PM EDT | 2024-04-19 | 32.54 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
AAPL240426C00140000 | 2024-03-18 11:41AM EDT | 2024-04-26 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240517C00140000 | 2024-03-18 3:37PM EDT | 2024-05-17 | 36.63 | 0.00 | 0.00 | +3.50 | +10.56% | 56 | 0 | 0.00% |
AAPL240621C00140000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 37.11 | 0.00 | 0.00 | +3.52 | +10.48% | 2 | 0 | 0.00% |
AAPL240719C00140000 | 2024-03-18 12:06PM EDT | 2024-07-19 | 38.60 | 0.00 | 0.00 | +4.15 | +12.05% | 15 | 0 | 0.00% |
AAPL240816C00140000 | 2024-03-18 10:50AM EDT | 2024-08-16 | 40.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AAPL240920C00140000 | 2024-03-18 9:41AM EDT | 2024-09-20 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241018C00140000 | 2024-03-18 10:52AM EDT | 2024-10-18 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241115C00140000 | 2024-03-18 10:02AM EDT | 2024-11-15 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220C00140000 | 2024-03-18 3:54PM EDT | 2024-12-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AAPL250117C00140000 | 2024-03-18 12:26PM EDT | 2025-01-17 | 43.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250321C00140000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 41.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL250620C00140000 | 2024-03-18 11:18AM EDT | 2025-06-20 | 48.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250919C00140000 | 2024-03-15 3:32PM EDT | 2025-09-19 | 46.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL251219C00140000 | 2024-03-18 3:42PM EDT | 2025-12-19 | 51.47 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
AAPL260116C00140000 | 2024-03-18 3:42PM EDT | 2026-01-16 | 51.97 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
AAPL260618C00140000 | 2024-03-18 2:30PM EDT | 2026-06-18 | 55.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00140000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
AAPL240328P00140000 | 2024-03-18 3:01PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
AAPL240405P00140000 | 2024-03-18 3:42PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
AAPL240412P00140000 | 2024-03-18 2:33PM EDT | 2024-04-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL240419P00140000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
AAPL240426P00140000 | 2024-03-18 10:17AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
AAPL240517P00140000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
AAPL240621P00140000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
AAPL240719P00140000 | 2024-03-18 3:43PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
AAPL240816P00140000 | 2024-03-18 2:11PM EDT | 2024-08-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
AAPL240920P00140000 | 2024-03-18 3:47PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
AAPL241018P00140000 | 2024-03-18 11:41AM EDT | 2024-10-18 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AAPL241115P00140000 | 2024-03-18 2:42PM EDT | 2024-11-15 | 2.31 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
AAPL241220P00140000 | 2024-03-18 2:34PM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
AAPL250117P00140000 | 2024-03-18 3:34PM EDT | 2025-01-17 | 2.96 | 3.10 | 3.20 | 0.00 | - | 428 | 16,958 | 24.77% |
AAPL250321P00140000 | 2024-03-18 3:51PM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
AAPL250620P00140000 | 2024-03-18 1:56PM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
AAPL250919P00140000 | 2024-03-14 10:57AM EDT | 2025-09-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
AAPL251219P00140000 | 2024-03-14 10:59AM EDT | 2025-12-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
AAPL260116P00140000 | 2024-03-18 1:59PM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
AAPL260618P00140000 | 2024-03-18 11:01AM EDT | 2026-06-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |