Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00150000 | 2024-03-18 2:31PM EDT | 2024-03-22 | 25.65 | 0.00 | 0.00 | +4.18 | +19.47% | 45 | 210 | 0.00% |
AAPL240328C00150000 | 2024-03-18 3:53PM EDT | 2024-03-28 | 24.64 | 0.00 | 0.00 | +3.10 | +14.39% | 33 | 132 | 0.00% |
AAPL240405C00150000 | 2024-03-18 12:53PM EDT | 2024-04-05 | 25.80 | 0.00 | 0.00 | +3.60 | +16.22% | 4 | 36 | 0.00% |
AAPL240412C00150000 | 2024-03-18 10:23AM EDT | 2024-04-12 | 28.20 | 0.00 | 0.00 | +5.35 | +23.41% | 9 | 22 | 0.00% |
AAPL240419C00150000 | 2024-03-18 2:51PM EDT | 2024-04-19 | 26.05 | 0.00 | 0.00 | +3.30 | +14.51% | 159 | 1,565 | 0.00% |
AAPL240426C00150000 | 2024-03-18 2:56PM EDT | 2024-04-26 | 26.26 | 0.00 | 0.00 | +3.07 | +13.24% | 1 | 10 | 0.00% |
AAPL240517C00150000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 26.00 | 0.00 | 0.00 | +2.96 | +12.85% | 351 | 926 | 0.00% |
AAPL240621C00150000 | 2024-03-18 3:48PM EDT | 2024-06-21 | 28.17 | 0.00 | 0.00 | +2.01 | +7.68% | 157 | 12,295 | 0.00% |
AAPL240719C00150000 | 2024-03-18 3:36PM EDT | 2024-07-19 | 29.26 | 0.00 | 0.00 | +3.36 | +12.97% | 37 | 614 | 0.00% |
AAPL240816C00150000 | 2024-03-18 3:25PM EDT | 2024-08-16 | 30.19 | 0.00 | 0.00 | 0.00 | - | 307 | 555 | 0.00% |
AAPL240920C00150000 | 2024-03-18 9:56AM EDT | 2024-09-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,560 | 0.00% |
AAPL241018C00150000 | 2024-03-12 12:09PM EDT | 2024-10-18 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241115C00150000 | 2024-03-18 2:45PM EDT | 2024-11-15 | 33.48 | 0.00 | 0.00 | +3.23 | +10.68% | 2 | 273 | 0.00% |
AAPL241220C00150000 | 2024-03-18 1:03PM EDT | 2024-12-20 | 34.75 | 0.00 | 0.00 | 0.00 | - | 5 | 20,286 | 0.00% |
AAPL250117C00150000 | 2024-03-18 3:42PM EDT | 2025-01-17 | 35.50 | 0.00 | 0.00 | 0.00 | - | 107 | 13,247 | 0.00% |
AAPL250321C00150000 | 2024-03-18 2:45PM EDT | 2025-03-21 | 37.35 | 0.00 | 0.00 | 0.00 | - | 37 | 587 | 0.00% |
AAPL250620C00150000 | 2024-03-18 3:56PM EDT | 2025-06-20 | 39.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,394 | 0.00% |
AAPL250919C00150000 | 2024-03-18 2:31PM EDT | 2025-09-19 | 42.55 | 0.00 | 0.00 | 0.00 | - | 51 | 188 | 0.00% |
AAPL251219C00150000 | 2024-03-18 2:19PM EDT | 2025-12-19 | 44.85 | 0.00 | 0.00 | 0.00 | - | 543 | 2,904 | 0.00% |
AAPL260116C00150000 | 2024-03-18 12:56PM EDT | 2026-01-16 | 45.38 | 0.00 | 0.00 | 0.00 | - | 7 | 1,328 | 0.00% |
AAPL260618C00150000 | 2024-03-18 10:17AM EDT | 2026-06-18 | 49.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00150000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 773 | 2,954 | 25.00% |
AAPL240328P00150000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 280 | 908 | 25.00% |
AAPL240405P00150000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 178 | 4,852 | 12.50% |
AAPL240412P00150000 | 2024-03-18 3:54PM EDT | 2024-04-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 394 | 12.50% |
AAPL240419P00150000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 0.24 | 0.00 | 0.00 | -0.09 | -27.27% | 817 | 8,670 | 12.50% |
AAPL240426P00150000 | 2024-03-18 3:55PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 143 | 729 | 12.50% |
AAPL240517P00150000 | 2024-03-18 3:48PM EDT | 2024-05-17 | 0.69 | 0.00 | 0.00 | -0.21 | -23.33% | 1,741 | 25,105 | 6.25% |
AAPL240621P00150000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 1.34 | 0.00 | 0.00 | -0.15 | -10.07% | 326 | 21,872 | 6.25% |
AAPL240719P00150000 | 2024-03-18 2:42PM EDT | 2024-07-19 | 1.57 | 0.00 | 0.00 | -0.49 | -23.79% | 477 | 2,398 | 6.25% |
AAPL240816P00150000 | 2024-03-18 11:34AM EDT | 2024-08-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
AAPL240920P00150000 | 2024-03-18 3:42PM EDT | 2024-09-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 549 | 19,144 | 3.13% |
AAPL241018P00150000 | 2024-03-18 2:41PM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 126 | 844 | 3.13% |
AAPL241115P00150000 | 2024-03-18 10:45AM EDT | 2024-11-15 | 3.37 | 0.00 | 0.00 | -1.02 | -23.23% | 7 | 436 | 3.13% |
AAPL241220P00150000 | 2024-03-18 3:57PM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 110 | 5,141 | 3.13% |
AAPL250117P00150000 | 2024-03-18 3:53PM EDT | 2025-01-17 | 4.71 | 0.00 | 0.00 | 0.00 | - | 706 | 21,484 | 3.13% |
AAPL250321P00150000 | 2024-03-18 3:22PM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 17 | 1,297 | 3.13% |
AAPL250620P00150000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8,643 | 3.13% |
AAPL250919P00150000 | 2024-03-18 12:00PM EDT | 2025-09-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 3.13% |
AAPL251219P00150000 | 2024-03-15 12:55PM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
AAPL260116P00150000 | 2024-03-18 3:53PM EDT | 2026-01-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 33 | 7,584 | 3.13% |
AAPL260618P00150000 | 2024-03-18 1:32PM EDT | 2026-06-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 19 | 709 | 1.56% |