Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00145000 | 2024-03-15 10:05AM EDT | 2024-03-22 | 26.22 | 28.35 | 29.20 | 0.00 | - | 1 | 21 | 76.95% |
AAPL240328C00145000 | 2024-03-14 12:57PM EDT | 2024-03-28 | 27.80 | 28.60 | 29.50 | 0.00 | - | 1 | 4 | 65.04% |
AAPL240405C00145000 | 2024-03-18 11:41AM EDT | 2024-04-05 | 31.93 | 28.80 | 29.65 | +5.04 | +18.74% | 1 | 17 | 53.00% |
AAPL240412C00145000 | 2024-03-12 9:32AM EDT | 2024-04-12 | 29.20 | 29.05 | 29.70 | 0.00 | - | 1 | 4 | 52.78% |
AAPL240419C00145000 | 2024-03-15 3:55PM EDT | 2024-04-19 | 30.20 | 29.40 | 29.95 | +1.85 | +6.53% | 1 | 1,143 | 49.63% |
AAPL240426C00145000 | 2024-03-18 11:41AM EDT | 2024-04-26 | 32.53 | 29.45 | 30.45 | +4.53 | +16.18% | 1 | 1 | 49.76% |
AAPL240517C00145000 | 2024-03-18 1:36PM EDT | 2024-05-17 | 31.90 | 30.25 | 30.65 | +2.45 | +8.32% | 24 | 302 | 41.53% |
AAPL240621C00145000 | 2024-03-18 1:22PM EDT | 2024-06-21 | 32.10 | 31.45 | 31.75 | +2.30 | +7.72% | 87 | 3,977 | 38.59% |
AAPL240719C00145000 | 2024-03-15 1:57PM EDT | 2024-07-19 | 30.06 | 32.35 | 32.65 | 0.00 | - | 102 | 215 | 37.51% |
AAPL240816C00145000 | 2024-03-18 1:25PM EDT | 2024-08-16 | 34.89 | 33.30 | 33.55 | +3.19 | +10.06% | 5 | 111 | 36.90% |
AAPL240920C00145000 | 2024-03-18 3:55PM EDT | 2024-09-20 | 34.77 | 34.40 | 34.60 | +1.72 | +5.20% | 10 | 1,214 | 36.30% |
AAPL241018C00145000 | 2024-03-11 2:54PM EDT | 2024-10-18 | 34.59 | 35.25 | 35.60 | 0.00 | - | 39 | 86 | 36.45% |
AAPL241115C00145000 | 2024-03-14 10:02AM EDT | 2024-11-15 | 35.50 | 36.25 | 36.60 | 0.00 | - | 5 | 194 | 36.66% |
AAPL241220C00145000 | 2024-03-15 3:45PM EDT | 2024-12-20 | 35.75 | 37.30 | 37.60 | 0.00 | - | 8 | 231 | 36.44% |
AAPL250117C00145000 | 2024-03-18 2:32PM EDT | 2025-01-17 | 39.04 | 38.10 | 38.45 | +2.54 | +6.96% | 14 | 3,880 | 36.46% |
AAPL250321C00145000 | 2024-03-15 3:12PM EDT | 2025-03-21 | 38.23 | 39.70 | 40.30 | 0.00 | - | 1 | 146 | 36.57% |
AAPL250620C00145000 | 2024-03-18 3:25PM EDT | 2025-06-20 | 43.60 | 42.15 | 42.75 | +2.81 | +6.89% | 6 | 607 | 36.66% |
AAPL250919C00145000 | 2024-03-15 11:22AM EDT | 2025-09-19 | 47.20 | 44.20 | 45.10 | +4.95 | +11.72% | 1 | 37 | 36.87% |
AAPL251219C00145000 | 2024-03-08 1:40PM EDT | 2025-12-19 | 45.60 | 46.25 | 47.25 | 0.00 | - | 11 | 606 | 36.98% |
AAPL260116C00145000 | 2024-03-18 3:08PM EDT | 2026-01-16 | 48.45 | 47.00 | 47.95 | +2.90 | +6.37% | 11 | 117 | 37.10% |
AAPL260618C00145000 | 2024-03-18 10:21AM EDT | 2026-06-18 | 53.40 | 49.50 | 51.40 | +4.88 | +10.06% | 1 | 115 | 37.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00145000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,026 | 1,162 | 63.28% |
AAPL240328P00145000 | 2024-03-18 3:40PM EDT | 2024-03-28 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 95 | 1,248 | 46.68% |
AAPL240405P00145000 | 2024-03-18 2:08PM EDT | 2024-04-05 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 104 | 567 | 38.18% |
AAPL240412P00145000 | 2024-03-18 3:53PM EDT | 2024-04-12 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 134 | 712 | 34.47% |
AAPL240419P00145000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 132 | 5,174 | 32.23% |
AAPL240426P00145000 | 2024-03-18 3:37PM EDT | 2024-04-26 | 0.18 | 0.17 | 0.25 | -0.11 | -37.93% | 25 | 44 | 31.25% |
AAPL240517P00145000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.52 | -0.12 | -18.75% | 76 | 5,391 | 29.22% |
AAPL240621P00145000 | 2024-03-18 2:15PM EDT | 2024-06-21 | 0.84 | 0.90 | 0.94 | -0.26 | -23.64% | 23 | 11,821 | 26.78% |
AAPL240719P00145000 | 2024-03-18 2:42PM EDT | 2024-07-19 | 1.13 | 1.18 | 1.24 | -0.40 | -26.14% | 12 | 1,184 | 25.39% |
AAPL240816P00145000 | 2024-03-18 2:40PM EDT | 2024-08-16 | 1.60 | 1.69 | 1.75 | -0.51 | -24.17% | 23 | 3,674 | 25.39% |
AAPL240920P00145000 | 2024-03-18 2:40PM EDT | 2024-09-20 | 2.01 | 2.13 | 2.20 | -0.51 | -20.24% | 56 | 18,272 | 24.64% |
AAPL241018P00145000 | 2024-03-18 12:47PM EDT | 2024-10-18 | 2.31 | 2.46 | 2.57 | -0.62 | -21.16% | 10 | 2,316 | 24.24% |
AAPL241115P00145000 | 2024-03-18 3:52PM EDT | 2024-11-15 | 3.00 | 3.05 | 3.20 | +0.01 | +0.33% | 41 | 88 | 24.69% |
AAPL241220P00145000 | 2024-03-18 1:16PM EDT | 2024-12-20 | 3.42 | 3.50 | 3.65 | -0.68 | -16.59% | 2 | 2,687 | 24.29% |
AAPL250117P00145000 | 2024-03-18 3:50PM EDT | 2025-01-17 | 3.79 | 3.85 | 4.00 | -0.52 | -12.06% | 100 | 15,545 | 24.01% |
AAPL250321P00145000 | 2024-03-18 3:13PM EDT | 2025-03-21 | 4.53 | 4.65 | 4.85 | -0.37 | -7.55% | 16 | 612 | 23.70% |
AAPL250620P00145000 | 2024-03-18 2:04PM EDT | 2025-06-20 | 5.65 | 5.80 | 6.05 | -0.65 | -10.32% | 10 | 3,768 | 23.44% |
AAPL250919P00145000 | 2024-03-18 2:08PM EDT | 2025-09-19 | 6.70 | 6.65 | 7.20 | -0.95 | -12.42% | 1 | 112 | 23.27% |
AAPL251219P00145000 | 2024-03-13 12:42PM EDT | 2025-12-19 | 8.31 | 7.75 | 8.30 | 0.00 | - | 20 | 1,379 | 23.15% |
AAPL260116P00145000 | 2024-03-14 10:19AM EDT | 2026-01-16 | 8.16 | 8.00 | 8.40 | 0.00 | - | 5 | 1,189 | 22.80% |
AAPL260618P00145000 | 2024-03-14 10:00AM EDT | 2026-06-18 | 9.75 | 9.35 | 10.10 | 0.00 | - | 1 | 373 | 22.69% |