Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00155000 | 2024-03-27 1:41PM EDT | 2024-03-28 | 17.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AAPL240405C00155000 | 2024-03-27 12:09PM EDT | 2024-04-05 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
AAPL240412C00155000 | 2024-03-27 10:28AM EDT | 2024-04-12 | 17.50 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 0.00% |
AAPL240419C00155000 | 2024-03-27 1:27PM EDT | 2024-04-19 | 18.09 | 0.00 | 0.00 | 0.00 | - | 4 | 14,015 | 0.00% |
AAPL240426C00155000 | 2024-03-27 3:27PM EDT | 2024-04-26 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL240503C00155000 | 2024-03-27 3:28PM EDT | 2024-05-03 | 19.60 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 0.00% |
AAPL240517C00155000 | 2024-03-27 3:54PM EDT | 2024-05-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 79 | 1,389 | 0.00% |
AAPL240621C00155000 | 2024-03-27 2:30PM EDT | 2024-06-21 | 21.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AAPL240719C00155000 | 2024-03-27 9:30AM EDT | 2024-07-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240816C00155000 | 2024-03-27 10:04AM EDT | 2024-08-16 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240920C00155000 | 2024-03-27 10:23AM EDT | 2024-09-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2,250 | 0.00% |
AAPL241018C00155000 | 2024-03-27 11:31AM EDT | 2024-10-18 | 25.93 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
AAPL241115C00155000 | 2024-03-27 9:31AM EDT | 2024-11-15 | 25.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220C00155000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 420 | 1,043 | 0.00% |
AAPL250117C00155000 | 2024-03-27 2:24PM EDT | 2025-01-17 | 29.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
AAPL250321C00155000 | 2024-03-26 3:33PM EDT | 2025-03-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250620C00155000 | 2024-03-27 10:39AM EDT | 2025-06-20 | 33.85 | 0.00 | 0.00 | 0.00 | - | 12 | 1,395 | 0.00% |
AAPL250919C00155000 | 2024-03-25 12:11PM EDT | 2025-09-19 | 35.19 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
AAPL251219C00155000 | 2024-03-27 3:20PM EDT | 2025-12-19 | 39.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL260116C00155000 | 2024-03-26 10:20AM EDT | 2026-01-16 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
AAPL260618C00155000 | 2024-03-27 3:20PM EDT | 2026-06-18 | 42.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL261218C00155000 | 2024-03-27 3:53PM EDT | 2026-12-18 | 47.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00155000 | 2024-03-27 3:32PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,552 | 5,906 | 50.00% |
AAPL240405P00155000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 841 | 3,175 | 12.50% |
AAPL240412P00155000 | 2024-03-27 3:27PM EDT | 2024-04-12 | 0.13 | 0.00 | 0.00 | 0.00 | - | 163 | 1,512 | 12.50% |
AAPL240419P00155000 | 2024-03-27 3:56PM EDT | 2024-04-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 578 | 42,154 | 12.50% |
AAPL240426P00155000 | 2024-03-27 3:55PM EDT | 2024-04-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
AAPL240503P00155000 | 2024-03-27 3:59PM EDT | 2024-05-03 | 0.64 | 0.00 | 0.00 | 0.00 | - | 852 | 2,125 | 6.25% |
AAPL240517P00155000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 6.25% |
AAPL240621P00155000 | 2024-03-27 3:47PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
AAPL240719P00155000 | 2024-03-27 3:35PM EDT | 2024-07-19 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1,227 | 5,960 | 3.13% |
AAPL240816P00155000 | 2024-03-27 3:36PM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
AAPL240920P00155000 | 2024-03-27 3:41PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 65 | 7,892 | 3.13% |
AAPL241018P00155000 | 2024-03-27 3:41PM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
AAPL241115P00155000 | 2024-03-27 10:10AM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
AAPL241220P00155000 | 2024-03-27 3:53PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
AAPL250117P00155000 | 2024-03-27 3:41PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 28 | 12,490 | 3.13% |
AAPL250321P00155000 | 2024-03-27 2:42PM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,480 | 3.13% |
AAPL250620P00155000 | 2024-03-27 3:49PM EDT | 2025-06-20 | 8.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
AAPL250919P00155000 | 2024-03-27 2:36PM EDT | 2025-09-19 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
AAPL251219P00155000 | 2024-03-27 2:17PM EDT | 2025-12-19 | 10.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
AAPL260116P00155000 | 2024-03-27 10:20AM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 1.56% |
AAPL260618P00155000 | 2024-03-25 1:24PM EDT | 2026-06-18 | 12.97 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 1.56% |