Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00175000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.32 | 1.29 | 1.33 | +0.27 | +25.71% | 66,921 | 27,859 | 26.12% |
AAPL240328C00175000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 2.08 | 2.08 | 2.15 | +0.32 | +18.18% | 10,476 | 9,894 | 23.83% |
AAPL240405C00175000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 2.92 | 2.82 | 2.94 | +0.46 | +18.70% | 4,380 | 6,630 | 22.94% |
AAPL240412C00175000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 3.52 | 3.45 | 3.60 | +0.47 | +15.41% | 2,368 | 2,792 | 23.12% |
AAPL240419C00175000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 4.05 | 4.05 | 4.10 | +0.45 | +12.50% | 10,558 | 24,806 | 22.88% |
AAPL240426C00175000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 4.74 | 4.60 | 4.80 | +0.44 | +10.23% | 1,103 | 2,285 | 23.82% |
AAPL240517C00175000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 6.72 | 6.70 | 6.80 | +0.51 | +8.21% | 14,139 | 20,182 | 26.33% |
AAPL240621C00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 8.75 | 8.70 | 8.85 | +0.55 | +6.71% | 1,914 | 16,759 | 26.72% |
AAPL240719C00175000 | 2024-03-18 3:59PM EDT | 2024-07-19 | 9.97 | 9.90 | 10.00 | +0.62 | +6.63% | 816 | 3,175 | 26.34% |
AAPL240816C00175000 | 2024-03-18 3:50PM EDT | 2024-08-16 | 12.03 | 11.40 | 11.55 | +1.53 | +14.57% | 753 | 2,406 | 27.25% |
AAPL240920C00175000 | 2024-03-18 3:56PM EDT | 2024-09-20 | 13.00 | 12.80 | 12.95 | +0.73 | +5.95% | 877 | 10,682 | 27.38% |
AAPL241018C00175000 | 2024-03-18 1:08PM EDT | 2024-10-18 | 14.80 | 13.85 | 14.10 | +2.05 | +16.08% | 133 | 539 | 27.70% |
AAPL241115C00175000 | 2024-03-18 2:45PM EDT | 2024-11-15 | 16.16 | 15.30 | 15.50 | +2.11 | +15.02% | 29 | 273 | 28.54% |
AAPL241220C00175000 | 2024-03-18 3:46PM EDT | 2024-12-20 | 17.55 | 16.60 | 16.80 | +1.55 | +9.69% | 108 | 4,809 | 28.83% |
AAPL250117C00175000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 17.60 | 17.60 | 17.85 | +0.60 | +3.53% | 322 | 8,108 | 29.14% |
AAPL250321C00175000 | 2024-03-18 3:14PM EDT | 2025-03-21 | 20.75 | 19.80 | 20.15 | +2.00 | +10.67% | 41 | 1,029 | 29.86% |
AAPL250620C00175000 | 2024-03-18 3:11PM EDT | 2025-06-20 | 23.86 | 22.80 | 23.20 | +1.60 | +7.19% | 172 | 885 | 30.70% |
AAPL250919C00175000 | 2024-03-18 1:15PM EDT | 2025-09-19 | 26.55 | 25.35 | 26.00 | +2.69 | +11.27% | 25 | 90 | 31.37% |
AAPL251219C00175000 | 2024-03-18 1:49PM EDT | 2025-12-19 | 29.19 | 27.80 | 28.50 | +1.34 | +4.81% | 10 | 2,056 | 31.83% |
AAPL260116C00175000 | 2024-03-18 3:54PM EDT | 2026-01-16 | 29.20 | 28.60 | 29.20 | +1.55 | +5.61% | 56 | 3,117 | 31.91% |
AAPL260618C00175000 | 2024-03-18 3:57PM EDT | 2026-06-18 | 32.64 | 32.35 | 32.95 | +0.94 | +2.97% | 70 | 542 | 32.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00175000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 2.40 | 2.30 | 2.46 | -0.90 | -27.27% | 57,246 | 13,166 | 23.98% |
AAPL240328P00175000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 3.12 | 3.00 | 3.10 | -0.80 | -20.41% | 10,678 | 5,945 | 20.90% |
AAPL240405P00175000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 3.70 | 3.60 | 3.70 | -0.70 | -15.91% | 1,696 | 3,048 | 19.53% |
AAPL240412P00175000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 4.10 | 4.05 | 4.20 | -0.90 | -18.00% | 1,671 | 2,496 | 19.36% |
AAPL240419P00175000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 4.50 | 4.45 | 4.55 | -0.73 | -13.96% | 8,786 | 25,457 | 18.82% |
AAPL240426P00175000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 4.93 | 4.85 | 5.00 | -1.19 | -19.44% | 466 | 222 | 19.05% |
AAPL240517P00175000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 6.62 | 6.50 | 6.65 | -0.85 | -11.38% | 2,928 | 18,034 | 21.25% |
AAPL240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 7.89 | 7.80 | 7.90 | -0.66 | -7.72% | 3,116 | 45,529 | 20.42% |
AAPL240719P00175000 | 2024-03-18 3:36PM EDT | 2024-07-19 | 7.80 | 8.35 | 8.50 | -1.60 | -17.02% | 60 | 4,433 | 19.44% |
AAPL240816P00175000 | 2024-03-18 3:40PM EDT | 2024-08-16 | 8.80 | 9.35 | 9.50 | -2.20 | -20.00% | 68 | 2,262 | 19.79% |
AAPL240920P00175000 | 2024-03-18 3:56PM EDT | 2024-09-20 | 10.00 | 10.00 | 10.20 | -1.10 | -9.91% | 454 | 30,254 | 19.25% |
AAPL241018P00175000 | 2024-03-18 2:45PM EDT | 2024-10-18 | 10.00 | 10.40 | 10.70 | -1.65 | -14.16% | 69 | 4,647 | 18.89% |
AAPL241115P00175000 | 2024-03-18 3:50PM EDT | 2024-11-15 | 11.00 | 11.40 | 11.65 | -1.95 | -15.06% | 101 | 712 | 19.45% |
AAPL241220P00175000 | 2024-03-18 2:32PM EDT | 2024-12-20 | 11.40 | 12.00 | 12.25 | -1.93 | -14.48% | 778 | 4,030 | 19.18% |
AAPL250117P00175000 | 2024-03-18 3:11PM EDT | 2025-01-17 | 11.92 | 12.45 | 12.75 | -1.18 | -9.01% | 1,069 | 18,904 | 19.07% |
AAPL250321P00175000 | 2024-03-18 3:32PM EDT | 2025-03-21 | 13.15 | 13.40 | 13.90 | -1.95 | -12.91% | 124 | 566 | 19.01% |
AAPL250620P00175000 | 2024-03-18 2:42PM EDT | 2025-06-20 | 14.75 | 15.00 | 15.65 | -1.75 | -10.61% | 65 | 2,075 | 19.28% |
AAPL250919P00175000 | 2024-03-18 11:19AM EDT | 2025-09-19 | 15.40 | 16.10 | 16.75 | -1.40 | -8.33% | 4 | 660 | 18.92% |
AAPL251219P00175000 | 2024-03-18 2:12PM EDT | 2025-12-19 | 17.25 | 17.35 | 18.25 | -0.59 | -3.31% | 3 | 7,945 | 19.17% |
AAPL260116P00175000 | 2024-03-18 1:02PM EDT | 2026-01-16 | 17.62 | 17.80 | 18.40 | -2.77 | -13.59% | 111 | 1,906 | 18.92% |
AAPL260618P00175000 | 2024-03-18 1:57PM EDT | 2026-06-18 | 19.35 | 19.10 | 20.10 | -1.46 | -7.02% | 77 | 740 | 18.72% |