Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00170000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 4.40 | 0.00 | 0.00 | +0.68 | +18.28% | 3,658 | 0 | 0.00% |
AAPL240328C00170000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 5.15 | 0.00 | 0.00 | +0.70 | +15.73% | 2,070 | 0 | 0.00% |
AAPL240405C00170000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 5.90 | 0.00 | 0.00 | +0.75 | +14.56% | 1,146 | 0 | 0.00% |
AAPL240412C00170000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 6.50 | 0.00 | 0.00 | +0.75 | +13.04% | 818 | 0 | 0.00% |
AAPL240419C00170000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 7.05 | 0.00 | 0.00 | +0.65 | +10.16% | 4,071 | 0 | 0.00% |
AAPL240426C00170000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 7.65 | 0.00 | 0.00 | +0.65 | +9.29% | 361 | 0 | 0.00% |
AAPL240517C00170000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 9.60 | 0.00 | 0.00 | +0.75 | +8.47% | 980 | 0 | 0.00% |
AAPL240621C00170000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 11.59 | 0.00 | 0.00 | +0.69 | +6.33% | 797 | 0 | 0.00% |
AAPL240719C00170000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 12.80 | 0.00 | 0.00 | +0.78 | +6.49% | 453 | 0 | 0.00% |
AAPL240816C00170000 | 2024-03-18 3:58PM EDT | 2024-08-16 | 14.28 | 0.00 | 0.00 | +0.68 | +5.00% | 140 | 0 | 0.00% |
AAPL240920C00170000 | 2024-03-18 3:49PM EDT | 2024-09-20 | 16.55 | 0.00 | 0.00 | +1.60 | +10.70% | 296 | 0 | 0.00% |
AAPL241018C00170000 | 2024-03-18 3:53PM EDT | 2024-10-18 | 17.20 | 0.00 | 0.00 | +1.40 | +8.86% | 77 | 0 | 0.00% |
AAPL241115C00170000 | 2024-03-18 1:12PM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | +1.40 | +7.95% | 18 | 0 | 0.00% |
AAPL241220C00170000 | 2024-03-18 3:58PM EDT | 2024-12-20 | 19.65 | 0.00 | 0.00 | +1.15 | +6.22% | 578 | 0 | 0.00% |
AAPL250117C00170000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 20.65 | 0.00 | 0.00 | +0.75 | +3.77% | 307 | 0 | 0.00% |
AAPL250321C00170000 | 2024-03-18 3:59PM EDT | 2025-03-21 | 22.50 | 0.00 | 0.00 | +1.05 | +4.90% | 49 | 0 | 0.00% |
AAPL250620C00170000 | 2024-03-18 3:57PM EDT | 2025-06-20 | 25.99 | 0.00 | 0.00 | +1.69 | +6.95% | 14 | 0 | 0.00% |
AAPL250919C00170000 | 2024-03-18 12:30PM EDT | 2025-09-19 | 29.79 | 0.00 | 0.00 | +2.79 | +10.33% | 1 | 0 | 0.00% |
AAPL251219C00170000 | 2024-03-18 2:42PM EDT | 2025-12-19 | 31.80 | 0.00 | 0.00 | +2.05 | +6.89% | 6 | 0 | 0.00% |
AAPL260116C00170000 | 2024-03-18 2:55PM EDT | 2026-01-16 | 32.60 | 0.00 | 0.00 | +2.00 | +6.54% | 18 | 0 | 0.00% |
AAPL260618C00170000 | 2024-03-18 3:59PM EDT | 2026-06-18 | 35.70 | 0.00 | 0.00 | +1.65 | +4.85% | 27 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00170000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.55 | 0.00 | 0.00 | -0.40 | -42.11% | 30,419 | 0 | 6.25% |
AAPL240328P00170000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 1.06 | 0.00 | 0.00 | -0.43 | -28.86% | 5,803 | 0 | 3.13% |
AAPL240405P00170000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 1.60 | 0.00 | 0.00 | -0.48 | -23.08% | 2,882 | 0 | 3.13% |
AAPL240412P00170000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 2.07 | 0.00 | 0.00 | -0.55 | -20.99% | 1,125 | 0 | 1.56% |
AAPL240419P00170000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 2.44 | 0.00 | 0.00 | -0.46 | -15.86% | 8,328 | 0 | 1.56% |
AAPL240426P00170000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 2.80 | 0.00 | 0.00 | -0.55 | -16.42% | 773 | 0 | 1.56% |
AAPL240517P00170000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | -0.57 | -11.47% | 5,331 | 0 | 1.56% |
AAPL240621P00170000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 5.68 | 0.00 | 0.00 | -0.51 | -8.24% | 892 | 0 | 0.78% |
AAPL240719P00170000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | -1.00 | -13.89% | 270 | 0 | 0.78% |
AAPL240816P00170000 | 2024-03-18 12:22PM EDT | 2024-08-16 | 6.71 | 0.00 | 0.00 | -1.29 | -16.12% | 117 | 0 | 0.78% |
AAPL240920P00170000 | 2024-03-18 3:57PM EDT | 2024-09-20 | 8.01 | 0.00 | 0.00 | -0.89 | -10.00% | 119 | 0 | 0.78% |
AAPL241018P00170000 | 2024-03-18 3:35PM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | -1.35 | -14.44% | 321 | 0 | 0.78% |
AAPL241115P00170000 | 2024-03-18 3:52PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | -1.10 | -10.78% | 65 | 0 | 0.78% |
AAPL241220P00170000 | 2024-03-18 1:48PM EDT | 2024-12-20 | 9.57 | 0.00 | 0.00 | -0.93 | -8.86% | 75 | 0 | 0.78% |
AAPL250117P00170000 | 2024-03-18 3:52PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | -1.10 | -9.73% | 193 | 0 | 0.78% |
AAPL250321P00170000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 11.18 | 0.00 | 0.00 | -1.37 | -10.92% | 20 | 0 | 0.39% |
AAPL250620P00170000 | 2024-03-18 3:59PM EDT | 2025-06-20 | 13.25 | 0.00 | 0.00 | -0.70 | -5.02% | 4 | 0 | 0.39% |
AAPL250919P00170000 | 2024-03-18 10:05AM EDT | 2025-09-19 | 13.56 | 0.00 | 0.00 | -1.96 | -12.63% | 2 | 0 | 0.39% |
AAPL251219P00170000 | 2024-03-15 12:26PM EDT | 2025-12-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
AAPL260116P00170000 | 2024-03-18 2:29PM EDT | 2026-01-16 | 15.42 | 0.00 | 0.00 | -1.31 | -7.83% | 158 | 0 | 0.39% |
AAPL260618P00170000 | 2024-03-18 3:22PM EDT | 2026-06-18 | 17.10 | 0.00 | 0.00 | -1.35 | -7.32% | 10 | 0 | 0.39% |